Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
0.2113 USD |
1,544.9023 |
0.2106 USD |
0.2101 USD |
0.2145 USD |
0.2101 USD |
| 2024-02-05 |
0.2116 USD |
552.5639 |
0.2108 USD |
0.2095 USD |
0.2140 USD |
0.2095 USD |
| 2024-02-04 |
0.2139 USD |
1,421.4942 |
0.2195 USD |
0.2095 USD |
0.2195 USD |
0.2107 USD |
| 2024-02-03 |
0.2166 USD |
24,659.2872 |
0.2084 USD |
0.2069 USD |
0.2209 USD |
0.2199 USD |
| 2024-02-02 |
0.2144 USD |
13,487.3254 |
0.2030 USD |
0.2030 USD |
0.2239 USD |
0.2064 USD |
| 2024-02-01 |
0.2135 USD |
1,002.2336 |
0.2145 USD |
0.2082 USD |
0.2209 USD |
0.2090 USD |
| 2024-01-31 |
0.2170 USD |
8,094.5549 |
0.2232 USD |
0.2121 USD |
0.2272 USD |
0.2124 USD |
| 2024-01-30 |
0.2251 USD |
13,466.3929 |
0.2304 USD |
0.2170 USD |
0.2309 USD |
0.2207 USD |
| 2024-01-29 |
0.2146 USD |
12,276.9442 |
0.2209 USD |
0.2060 USD |
0.2223 USD |
0.2223 USD |
| 2024-01-28 |
0.2150 USD |
8,960.1997 |
0.2196 USD |
0.2090 USD |
0.2280 USD |
0.2212 USD |
| 2024-01-27 |
0.2133 USD |
5,552.4604 |
0.2131 USD |
0.2056 USD |
0.2249 USD |
0.2203 USD |
| 2024-01-26 |
0.2102 USD |
1,688.5619 |
0.2025 USD |
0.2018 USD |
0.2174 USD |
0.2129 USD |
| 2024-01-25 |
0.2040 USD |
9,472.2252 |
0.2051 USD |
0.1986 USD |
0.2121 USD |
0.2074 USD |
| 2024-01-24 |
0.2081 USD |
11,983.9877 |
0.2011 USD |
0.1996 USD |
0.2118 USD |
0.2086 USD |
| 2024-01-23 |
0.2015 USD |
14,898.6598 |
0.2069 USD |
0.1915 USD |
0.2103 USD |
0.1984 USD |
| 2024-01-22 |
0.2084 USD |
14,206.7482 |
0.2147 USD |
0.2033 USD |
0.2150 USD |
0.2036 USD |
| 2024-01-21 |
0.2169 USD |
21,128.9688 |
0.2158 USD |
0.2141 USD |
0.2199 USD |
0.2152 USD |
| 2024-01-20 |
0.2082 USD |
21,812.7226 |
0.2074 USD |
0.2056 USD |
0.2145 USD |
0.2139 USD |
| 2024-01-19 |
0.2024 USD |
6,236.1725 |
0.2112 USD |
0.1998 USD |
0.2112 USD |
0.2032 USD |
| 2024-01-18 |
0.2155 USD |
22,150.2105 |
0.2167 USD |
0.2087 USD |
0.2221 USD |
0.2096 USD |
| 2024-01-17 |
0.2113 USD |
17,604.6508 |
0.2130 USD |
0.1800 USD |
0.2181 USD |
0.2123 USD |
| 2024-01-16 |
0.2119 USD |
10,905.4901 |
0.2092 USD |
0.2067 USD |
0.2132 USD |
0.2132 USD |
| 2024-01-15 |
0.2074 USD |
11,673.8178 |
0.2058 USD |
0.2048 USD |
0.2102 USD |
0.2098 USD |
| 2024-01-14 |
0.2116 USD |
6,795.3490 |
0.2110 USD |
0.2103 USD |
0.2152 USD |
0.2108 USD |
| 2024-01-13 |
0.2096 USD |
4,929.1340 |
0.2072 USD |
0.2059 USD |
0.2117 USD |
0.2079 USD |
| 2024-01-12 |
0.2226 USD |
13,109.3062 |
0.2152 USD |
0.2117 USD |
0.2283 USD |
0.2120 USD |
| 2024-01-11 |
0.2246 USD |
8,455.4119 |
0.2251 USD |
0.2159 USD |
0.2296 USD |
0.2231 USD |
| 2024-01-10 |
0.2094 USD |
3,426.2971 |
0.2089 USD |
0.2022 USD |
0.2147 USD |
0.2146 USD |
| 2024-01-09 |
0.2221 USD |
5,451.6309 |
0.2235 USD |
0.2130 USD |
0.2269 USD |
0.2130 USD |
| 2024-01-08 |
0.2104 USD |
21,324.3182 |
0.2155 USD |
0.1979 USD |
0.2222 USD |
0.2222 USD |
| 2024-01-07 |
0.2240 USD |
7,447.5787 |
0.2216 USD |
0.2167 USD |
0.2274 USD |
0.2167 USD |
| 2024-01-06 |
0.2200 USD |
3,918.9056 |
0.2262 USD |
0.2131 USD |
0.2314 USD |
0.2223 USD |
| 2024-01-05 |
0.2367 USD |
12,576.1871 |
0.2433 USD |
0.2218 USD |
0.2451 USD |
0.2263 USD |
| 2024-01-04 |
0.2391 USD |
5,969.4087 |
0.2329 USD |
0.2298 USD |
0.2476 USD |
0.2467 USD |
| 2024-01-03 |
0.2377 USD |
26,600.0888 |
0.2399 USD |
0.2200 USD |
0.2437 USD |
0.2332 USD |
| 2024-01-02 |
0.2499 USD |
16,943.9648 |
0.2374 USD |
0.2372 USD |
0.2580 USD |
0.2409 USD |
| 2024-01-01 |
0.2387 USD |
17,345.8310 |
0.2422 USD |
0.2371 USD |
0.2435 USD |
0.2435 USD |
| 2023-12-31 |
0.2414 USD |
22,784.4425 |
0.2483 USD |
0.2387 USD |
0.2489 USD |
0.2428 USD |
| 2023-12-30 |
0.2484 USD |
3,092.4247 |
0.2455 USD |
0.2401 USD |
0.2501 USD |
0.2463 USD |
| 2023-12-29 |
0.2512 USD |
5,772.0580 |
0.2688 USD |
0.2431 USD |
0.2688 USD |
0.2450 USD |
| 2023-12-28 |
0.2678 USD |
24,784.7872 |
0.2719 USD |
0.2631 USD |
0.2837 USD |
0.2692 USD |
| 2023-12-27 |
0.2679 USD |
20,521.1456 |
0.2570 USD |
0.2503 USD |
0.2769 USD |
0.2725 USD |
| 2023-12-26 |
0.2601 USD |
11,400.3063 |
0.2661 USD |
0.2535 USD |
0.2671 USD |
0.2555 USD |
| 2023-12-25 |
0.2565 USD |
16,155.1019 |
0.2381 USD |
0.2372 USD |
0.2706 USD |
0.2706 USD |
| 2023-12-24 |
0.2436 USD |
6,309.9394 |
0.2463 USD |
0.2382 USD |
0.2477 USD |
0.2443 USD |
| 2023-12-23 |
0.2428 USD |
2,993.3133 |
0.2517 USD |
0.2385 USD |
0.2530 USD |
0.2440 USD |
| 2023-12-22 |
0.2523 USD |
19,487.0839 |
0.2523 USD |
0.2417 USD |
0.2573 USD |
0.2521 USD |
| 2023-12-21 |
0.2580 USD |
5,881.2636 |
0.2526 USD |
0.2480 USD |
0.2629 USD |
0.2572 USD |
| 2023-12-20 |
0.2546 USD |
11,168.6352 |
0.2550 USD |
0.2493 USD |
0.2604 USD |
0.2500 USD |
| 2023-12-19 |
0.2671 USD |
17,867.3655 |
0.2718 USD |
0.2506 USD |
0.2806 USD |
0.2510 USD |