Market [unlinked] / USD
Identifier on Kraken: BODENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-10 |
0.1983 USD |
274,285.2699 |
0.2113 USD |
0.1721 USD |
0.2235 USD |
0.1926 USD |
| 2024-06-09 |
0.2133 USD |
242,810.9115 |
0.2104 USD |
0.1853 USD |
0.2320 USD |
0.2177 USD |
| 2024-06-08 |
0.2081 USD |
379,307.4768 |
0.2025 USD |
0.1670 USD |
0.2368 USD |
0.2022 USD |
| 2024-06-07 |
0.2221 USD |
654,509.9490 |
0.2362 USD |
0.1800 USD |
0.2675 USD |
0.1968 USD |
| 2024-06-06 |
0.2556 USD |
1,308,785.0146 |
0.2830 USD |
0.2100 USD |
0.2958 USD |
0.2402 USD |
| 2024-06-05 |
0.3343 USD |
1,183,466.8030 |
0.3021 USD |
0.2685 USD |
0.5138 USD |
0.2831 USD |
| 2024-06-04 |
0.3041 USD |
201,332.7985 |
0.2300 USD |
0.2300 USD |
1.0000 USD |
0.3030 USD |