Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-29 |
0.1833 USD |
11,136.3906 |
0.1883 USD |
0.1786 USD |
0.1883 USD |
0.1829 USD |
| 2023-10-28 |
0.1879 USD |
35,122.3910 |
0.1863 USD |
0.1832 USD |
0.1904 USD |
0.1845 USD |
| 2023-10-27 |
0.1856 USD |
25,032.9265 |
0.1826 USD |
0.1761 USD |
0.1886 USD |
0.1842 USD |
| 2023-10-26 |
0.1764 USD |
6,032.8235 |
0.1721 USD |
0.1691 USD |
0.1849 USD |
0.1830 USD |
| 2023-10-25 |
0.1789 USD |
2,489.7098 |
0.1848 USD |
0.1736 USD |
0.1848 USD |
0.1736 USD |
| 2023-10-24 |
0.1766 USD |
8,551.1989 |
0.1722 USD |
0.1722 USD |
0.1849 USD |
0.1779 USD |
| 2023-10-23 |
0.1750 USD |
7,825.6695 |
0.1823 USD |
0.1696 USD |
0.1839 USD |
0.1725 USD |
| 2023-10-22 |
0.1843 USD |
19,447.9922 |
0.1541 USD |
0.1539 USD |
0.1854 USD |
0.1854 USD |
| 2023-10-21 |
0.1533 USD |
6,893.9416 |
0.1558 USD |
0.1514 USD |
0.1577 USD |
0.1551 USD |
| 2023-10-20 |
0.1534 USD |
6,452.4571 |
0.1513 USD |
0.1506 USD |
0.1592 USD |
0.1592 USD |
| 2023-10-19 |
0.1518 USD |
3,939.3094 |
0.1516 USD |
0.1467 USD |
0.1522 USD |
0.1514 USD |
| 2023-10-18 |
0.1510 USD |
3,200.4718 |
0.1500 USD |
0.1486 USD |
0.1528 USD |
0.1506 USD |
| 2023-10-17 |
0.1472 USD |
1,913.7882 |
0.1463 USD |
0.1455 USD |
0.1501 USD |
0.1501 USD |
| 2023-10-16 |
0.1476 USD |
1,855.2905 |
0.1468 USD |
0.1427 USD |
0.1503 USD |
0.1440 USD |
| 2023-10-15 |
0.1441 USD |
3,401.9585 |
0.1500 USD |
0.1420 USD |
0.1501 USD |
0.1421 USD |
| 2023-10-14 |
0.1468 USD |
2,886.7143 |
0.1419 USD |
0.1419 USD |
0.1497 USD |
0.1473 USD |
| 2023-10-13 |
0.1421 USD |
1,854.4397 |
0.1399 USD |
0.1388 USD |
0.1452 USD |
0.1412 USD |
| 2023-10-12 |
0.1409 USD |
1,258.7345 |
0.1420 USD |
0.1389 USD |
0.1440 USD |
0.1409 USD |
| 2023-10-11 |
0.1426 USD |
1,226.1877 |
0.1410 USD |
0.1403 USD |
0.1452 USD |
0.1437 USD |
| 2023-10-10 |
0.1440 USD |
1,493.7409 |
0.1482 USD |
0.1409 USD |
0.1504 USD |
0.1420 USD |
| 2023-10-09 |
0.1474 USD |
2,658.6082 |
0.1486 USD |
0.1446 USD |
0.1500 USD |
0.1479 USD |
| 2023-10-08 |
0.1476 USD |
21,672.1134 |
0.1509 USD |
0.1443 USD |
0.1540 USD |
0.1477 USD |
| 2023-10-07 |
0.1497 USD |
9,688.4495 |
0.1518 USD |
0.1495 USD |
0.1518 USD |
0.1509 USD |
| 2023-10-06 |
0.1508 USD |
5,802.4209 |
0.1494 USD |
0.1483 USD |
0.1543 USD |
0.1493 USD |
| 2023-10-05 |
0.1526 USD |
14,937.8046 |
0.1614 USD |
0.1486 USD |
0.1614 USD |
0.1505 USD |
| 2023-10-04 |
0.1595 USD |
6,638.7402 |
0.1511 USD |
0.1477 USD |
0.1634 USD |
0.1619 USD |
| 2023-10-03 |
0.1515 USD |
6,242.5672 |
0.1484 USD |
0.1468 USD |
0.1525 USD |
0.1512 USD |
| 2023-10-02 |
0.1517 USD |
4,628.7360 |
0.1468 USD |
0.1456 USD |
0.1558 USD |
0.1483 USD |
| 2023-10-01 |
0.1477 USD |
13,964.7879 |
0.1455 USD |
0.1440 USD |
0.1493 USD |
0.1481 USD |
| 2023-09-30 |
0.1497 USD |
3,947.6591 |
0.1458 USD |
0.1431 USD |
0.1548 USD |
0.1510 USD |
| 2023-09-29 |
0.1474 USD |
4,313.9722 |
0.1512 USD |
0.1417 USD |
0.1514 USD |
0.1427 USD |
| 2023-09-28 |
0.1482 USD |
11,538.4666 |
0.1402 USD |
0.1375 USD |
0.1547 USD |
0.1538 USD |
| 2023-09-27 |
0.1399 USD |
2,029.2594 |
0.1364 USD |
0.1354 USD |
0.1447 USD |
0.1441 USD |
| 2023-09-26 |
0.1363 USD |
9,011.4891 |
0.1418 USD |
0.1350 USD |
0.1424 USD |
0.1355 USD |
| 2023-09-25 |
0.1424 USD |
2,587.5985 |
0.1427 USD |
0.1382 USD |
0.1476 USD |
0.1455 USD |
| 2023-09-24 |
0.1416 USD |
1,321.2360 |
0.1367 USD |
0.1367 USD |
0.1449 USD |
0.1410 USD |
| 2023-09-23 |
0.1379 USD |
1,717.7791 |
0.1383 USD |
0.1377 USD |
0.1467 USD |
0.1377 USD |
| 2023-09-22 |
0.1412 USD |
2,505.7476 |
0.1390 USD |
0.1355 USD |
0.1488 USD |
0.1391 USD |
| 2023-09-21 |
0.1439 USD |
2,481.1733 |
0.1521 USD |
0.1341 USD |
0.1522 USD |
0.1372 USD |
| 2023-09-20 |
0.1510 USD |
13,156.2847 |
0.1549 USD |
0.1422 USD |
0.1559 USD |
0.1513 USD |
| 2023-09-19 |
0.1504 USD |
6,866.6189 |
0.1496 USD |
0.1484 USD |
0.1552 USD |
0.1552 USD |
| 2023-09-18 |
0.1497 USD |
3,628.2767 |
0.1476 USD |
0.1439 USD |
0.1504 USD |
0.1491 USD |
| 2023-09-17 |
0.1491 USD |
17,921.3083 |
0.1503 USD |
0.1461 USD |
0.1511 USD |
0.1461 USD |
| 2023-09-16 |
0.1494 USD |
12,908.0105 |
0.1517 USD |
0.1446 USD |
0.1536 USD |
0.1531 USD |
| 2023-09-15 |
0.1498 USD |
14,033.4780 |
0.1466 USD |
0.1419 USD |
0.1539 USD |
0.1487 USD |
| 2023-09-14 |
0.1487 USD |
9,045.0863 |
0.1472 USD |
0.1397 USD |
0.1523 USD |
0.1485 USD |
| 2023-09-13 |
0.1417 USD |
18,710.3571 |
0.1532 USD |
0.1385 USD |
0.1541 USD |
0.1405 USD |
| 2023-09-12 |
0.1543 USD |
11,929.4905 |
0.1308 USD |
0.1308 USD |
0.1561 USD |
0.1551 USD |
| 2023-09-11 |
0.1302 USD |
6,289.6602 |
0.1385 USD |
0.1245 USD |
0.1390 USD |
0.1266 USD |
| 2023-09-10 |
0.1356 USD |
15,977.9528 |
0.1498 USD |
0.1352 USD |
0.1498 USD |
0.1352 USD |