Market [unlinked] / USD
Identifier on Kraken: BODENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.0109 USD |
30,674,530.6281 |
0.0096 USD |
0.0094 USD |
0.0128 USD |
0.0104 USD |
| 2024-07-29 |
0.0096 USD |
11,962,027.4539 |
0.0103 USD |
0.0090 USD |
0.0107 USD |
0.0098 USD |
| 2024-07-28 |
0.0099 USD |
11,896,790.7483 |
0.0101 USD |
0.0093 USD |
0.0109 USD |
0.0105 USD |
| 2024-07-27 |
0.0112 USD |
29,919,875.9423 |
0.0126 USD |
0.0097 USD |
0.0132 USD |
0.0098 USD |
| 2024-07-26 |
0.0130 USD |
16,146,808.3947 |
0.0126 USD |
0.0118 USD |
0.0153 USD |
0.0132 USD |
| 2024-07-25 |
0.0134 USD |
40,390,376.7348 |
0.0147 USD |
0.0117 USD |
0.0202 USD |
0.0130 USD |
| 2024-07-24 |
0.0152 USD |
22,640,229.2822 |
0.0163 USD |
0.0139 USD |
0.0187 USD |
0.0147 USD |
| 2024-07-23 |
0.0201 USD |
119,859,468.5649 |
0.0120 USD |
0.0102 USD |
0.0297 USD |
0.0168 USD |
| 2024-07-22 |
0.0090 USD |
48,784,411.6169 |
0.0115 USD |
0.0080 USD |
0.0116 USD |
0.0098 USD |
| 2024-07-21 |
0.0129 USD |
44,561,903.2746 |
0.0224 USD |
0.0084 USD |
0.0259 USD |
0.0118 USD |
| 2024-07-20 |
0.0229 USD |
9,108,271.9987 |
0.0223 USD |
0.0207 USD |
0.0255 USD |
0.0222 USD |
| 2024-07-19 |
0.0221 USD |
19,873,533.4247 |
0.0228 USD |
0.0196 USD |
0.0255 USD |
0.0213 USD |
| 2024-07-18 |
0.0298 USD |
14,041,698.5687 |
0.0307 USD |
0.0270 USD |
0.0341 USD |
0.0283 USD |
| 2024-07-17 |
0.0394 USD |
16,431,168.6432 |
0.0347 USD |
0.0319 USD |
0.0475 USD |
0.0319 USD |
| 2024-07-16 |
0.0326 USD |
10,422,883.4387 |
0.0318 USD |
0.0285 USD |
0.0380 USD |
0.0331 USD |
| 2024-07-15 |
0.0343 USD |
8,601,443.2566 |
0.0334 USD |
0.0297 USD |
0.0391 USD |
0.0327 USD |
| 2024-07-14 |
0.0331 USD |
13,539,610.6783 |
0.0373 USD |
0.0301 USD |
0.0403 USD |
0.0326 USD |
| 2024-07-13 |
0.0406 USD |
2,252,544.3292 |
0.0411 USD |
0.0383 USD |
0.0439 USD |
0.0403 USD |
| 2024-07-12 |
0.0427 USD |
16,967,681.2038 |
0.0418 USD |
0.0382 USD |
0.0471 USD |
0.0398 USD |
| 2024-07-11 |
0.0400 USD |
17,570,895.1399 |
0.0418 USD |
0.0354 USD |
0.0473 USD |
0.0400 USD |
| 2024-07-10 |
0.0516 USD |
12,304,138.0784 |
0.0598 USD |
0.0405 USD |
0.0633 USD |
0.0458 USD |
| 2024-07-09 |
0.0527 USD |
21,920,299.5650 |
0.0387 USD |
0.0364 USD |
0.0653 USD |
0.0553 USD |
| 2024-07-08 |
0.0342 USD |
21,985,867.8102 |
0.0297 USD |
0.0262 USD |
0.0447 USD |
0.0361 USD |
| 2024-07-07 |
0.0348 USD |
5,714,257.4567 |
0.0397 USD |
0.0318 USD |
0.0424 USD |
0.0344 USD |
| 2024-07-06 |
0.0395 USD |
13,233,394.0364 |
0.0384 USD |
0.0320 USD |
0.0480 USD |
0.0415 USD |
| 2024-07-05 |
0.0326 USD |
16,596,322.0414 |
0.0315 USD |
0.0254 USD |
0.0493 USD |
0.0412 USD |
| 2024-07-04 |
0.0350 USD |
8,248,839.1123 |
0.0380 USD |
0.0316 USD |
0.0418 USD |
0.0370 USD |
| 2024-07-03 |
0.0409 USD |
13,823,970.9793 |
0.0487 USD |
0.0313 USD |
0.0490 USD |
0.0396 USD |
| 2024-07-02 |
0.0585 USD |
8,573,430.8971 |
0.0722 USD |
0.0474 USD |
0.0759 USD |
0.0474 USD |
| 2024-07-01 |
0.0541 USD |
10,286,954.4094 |
0.0451 USD |
0.0431 USD |
0.0763 USD |
0.0761 USD |
| 2024-06-30 |
0.0538 USD |
11,373,317.3636 |
0.0576 USD |
0.0438 USD |
0.0641 USD |
0.0478 USD |
| 2024-06-29 |
0.0638 USD |
8,977,218.0948 |
0.0710 USD |
0.0535 USD |
0.0753 USD |
0.0628 USD |
| 2024-06-28 |
0.0884 USD |
15,581,563.2497 |
0.1558 USD |
0.0685 USD |
0.1579 USD |
0.0774 USD |
| 2024-06-27 |
0.1333 USD |
2,496,692.4272 |
0.1334 USD |
0.1150 USD |
0.1500 USD |
0.1499 USD |
| 2024-06-26 |
0.1506 USD |
2,286,287.2902 |
0.1497 USD |
0.1360 USD |
0.1670 USD |
0.1550 USD |
| 2024-06-25 |
0.1564 USD |
4,494,235.4652 |
0.1440 USD |
0.1252 USD |
0.1944 USD |
0.1556 USD |
| 2024-06-24 |
0.1142 USD |
3,965,216.4041 |
0.0997 USD |
0.0880 USD |
0.1429 USD |
0.1410 USD |
| 2024-06-23 |
0.1191 USD |
2,367,413.8111 |
0.1298 USD |
0.0961 USD |
0.1548 USD |
0.0997 USD |
| 2024-06-22 |
0.1134 USD |
1,476,600.6358 |
0.1066 USD |
0.0924 USD |
0.1492 USD |
0.1236 USD |
| 2024-06-21 |
0.0869 USD |
2,772,783.4259 |
0.0948 USD |
0.0730 USD |
0.1101 USD |
0.1061 USD |
| 2024-06-20 |
0.1023 USD |
1,741,717.4255 |
0.1167 USD |
0.0888 USD |
0.1223 USD |
0.0976 USD |
| 2024-06-19 |
0.1360 USD |
749,761.7666 |
0.1231 USD |
0.1200 USD |
0.1500 USD |
0.1349 USD |
| 2024-06-18 |
0.1104 USD |
2,049,107.8504 |
0.1215 USD |
0.0975 USD |
0.1425 USD |
0.1250 USD |
| 2024-06-17 |
0.1346 USD |
763,048.3644 |
0.1772 USD |
0.1046 USD |
0.1791 USD |
0.1225 USD |
| 2024-06-16 |
0.1620 USD |
146,628.1429 |
0.1416 USD |
0.1416 USD |
0.1800 USD |
0.1703 USD |
| 2024-06-15 |
0.1560 USD |
248,749.1295 |
0.1459 USD |
0.1413 USD |
0.1650 USD |
0.1459 USD |
| 2024-06-14 |
0.1579 USD |
355,855.8251 |
0.1510 USD |
0.1344 USD |
0.1730 USD |
0.1459 USD |
| 2024-06-13 |
0.1678 USD |
612,777.8835 |
0.1818 USD |
0.1280 USD |
0.2100 USD |
0.1518 USD |
| 2024-06-12 |
0.1859 USD |
811,169.4810 |
0.1802 USD |
0.1600 USD |
0.2350 USD |
0.1882 USD |
| 2024-06-11 |
0.1665 USD |
527,509.8544 |
0.1885 USD |
0.1366 USD |
0.2050 USD |
0.1897 USD |