Market [unlinked] / USD
Identifier on Bitfinex: tBORG:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-24 |
0.2643 USD |
182,178.7457 |
0.2679 USD |
0.2590 USD |
0.2699 USD |
0.2696 USD |
| 2024-03-23 |
0.2686 USD |
271,522.6792 |
0.2747 USD |
0.2650 USD |
0.2759 USD |
0.2692 USD |
| 2024-03-22 |
0.2714 USD |
455,284.9586 |
0.2839 USD |
0.2607 USD |
0.2857 USD |
0.2819 USD |
| 2024-03-21 |
0.2907 USD |
425,311.2401 |
0.3035 USD |
0.2734 USD |
0.3125 USD |
0.2740 USD |
| 2024-03-20 |
0.2720 USD |
566,743.2958 |
0.2663 USD |
0.2550 USD |
0.3062 USD |
0.3036 USD |
| 2024-03-19 |
0.2780 USD |
819,034.9915 |
0.3000 USD |
0.2650 USD |
0.3018 USD |
0.2720 USD |
| 2024-03-18 |
0.2997 USD |
414,606.1123 |
0.3129 USD |
0.2925 USD |
0.3129 USD |
0.2925 USD |
| 2024-03-17 |
0.3045 USD |
341,647.5211 |
0.2924 USD |
0.2900 USD |
0.3178 USD |
0.3090 USD |
| 2024-03-16 |
0.3016 USD |
485,619.6608 |
0.3208 USD |
0.2900 USD |
0.3209 USD |
0.2911 USD |
| 2024-03-15 |
0.2938 USD |
697,170.0734 |
0.3170 USD |
0.2800 USD |
0.3170 USD |
0.3061 USD |
| 2024-03-14 |
0.3112 USD |
1,026,203.4450 |
0.3414 USD |
0.2850 USD |
0.3441 USD |
0.3080 USD |
| 2024-03-13 |
0.3253 USD |
1,137,025.6638 |
0.2961 USD |
0.2948 USD |
0.3500 USD |
0.3412 USD |
| 2024-03-12 |
0.2803 USD |
818,760.0105 |
0.2702 USD |
0.2657 USD |
0.2998 USD |
0.2951 USD |
| 2024-03-11 |
0.2590 USD |
592,138.6927 |
0.2711 USD |
0.2422 USD |
0.2738 USD |
0.2676 USD |
| 2024-03-10 |
0.2463 USD |
480,236.3387 |
0.2536 USD |
0.2300 USD |
0.2624 USD |
0.2600 USD |
| 2024-03-09 |
0.2513 USD |
346,336.7847 |
0.2532 USD |
0.2475 USD |
0.2585 USD |
0.2506 USD |
| 2024-03-08 |
0.2481 USD |
379,489.5269 |
0.2529 USD |
0.2201 USD |
0.2543 USD |
0.2532 USD |
| 2024-03-07 |
0.2467 USD |
325,678.8735 |
0.2576 USD |
0.2375 USD |
0.2594 USD |
0.2531 USD |
| 2024-03-06 |
0.2482 USD |
421,568.5098 |
0.2497 USD |
0.2360 USD |
0.2673 USD |
0.2528 USD |
| 2024-03-05 |
0.2498 USD |
586,981.9981 |
0.2648 USD |
0.2300 USD |
0.2660 USD |
0.2406 USD |
| 2024-03-04 |
0.2719 USD |
82,589.0058 |
0.2693 USD |
0.2622 USD |
0.2838 USD |
0.2690 USD |
| 2024-03-03 |
0.2627 USD |
67,862.2825 |
0.2602 USD |
0.2439 USD |
0.2792 USD |
0.2683 USD |
| 2024-03-02 |
0.2689 USD |
61,869.8463 |
0.2702 USD |
0.2613 USD |
0.2787 USD |
0.2690 USD |
| 2024-03-01 |
0.2670 USD |
120,653.3571 |
0.2718 USD |
0.2458 USD |
0.2851 USD |
0.2733 USD |
| 2024-02-29 |
0.2651 USD |
266,106.8429 |
0.2594 USD |
0.2423 USD |
0.2939 USD |
0.2471 USD |
| 2024-02-28 |
0.2481 USD |
415,848.7022 |
0.2377 USD |
0.2254 USD |
0.2800 USD |
0.2549 USD |
| 2024-02-27 |
0.2284 USD |
205,761.0055 |
0.2110 USD |
0.2110 USD |
0.2450 USD |
0.2412 USD |
| 2024-02-26 |
0.2135 USD |
172,676.6508 |
0.1985 USD |
0.1969 USD |
0.2357 USD |
0.2284 USD |
| 2024-02-25 |
0.1996 USD |
222,455.8195 |
0.1878 USD |
0.1809 USD |
0.2150 USD |
0.2083 USD |
| 2024-02-24 |
0.1842 USD |
31,401.7729 |
0.1798 USD |
0.1793 USD |
0.1887 USD |
0.1841 USD |
| 2024-02-23 |
0.1775 USD |
59,087.5061 |
0.1791 USD |
0.1734 USD |
0.1817 USD |
0.1795 USD |
| 2024-02-22 |
0.1786 USD |
45,432.6389 |
0.1743 USD |
0.1716 USD |
0.1845 USD |
0.1800 USD |
| 2024-02-21 |
0.1770 USD |
31,003.3492 |
0.1796 USD |
0.1726 USD |
0.1814 USD |
0.1732 USD |
| 2024-02-20 |
0.1812 USD |
94,773.3706 |
0.1760 USD |
0.1717 USD |
0.1875 USD |
0.1773 USD |
| 2024-02-19 |
0.1778 USD |
53,661.3808 |
0.1729 USD |
0.1716 USD |
0.1820 USD |
0.1769 USD |
| 2024-02-18 |
0.1718 USD |
61,327.5226 |
0.1689 USD |
0.1665 USD |
0.1748 USD |
0.1714 USD |
| 2024-02-17 |
0.1702 USD |
33,374.6606 |
0.1680 USD |
0.1650 USD |
0.1763 USD |
0.1689 USD |
| 2024-02-16 |
0.1688 USD |
46,534.6401 |
0.1661 USD |
0.1648 USD |
0.1744 USD |
0.1684 USD |
| 2024-02-15 |
0.1642 USD |
140,685.3148 |
0.1676 USD |
0.1586 USD |
0.1692 USD |
0.1640 USD |
| 2024-02-14 |
0.1723 USD |
130,774.8214 |
0.1668 USD |
0.1613 USD |
0.1809 USD |
0.1720 USD |
| 2024-02-13 |
0.1711 USD |
107,657.6270 |
0.1701 USD |
0.1630 USD |
0.1782 USD |
0.1657 USD |
| 2024-02-12 |
0.1703 USD |
48,211.8093 |
0.1674 USD |
0.1660 USD |
0.1739 USD |
0.1732 USD |
| 2024-02-11 |
0.1675 USD |
20,661.4015 |
0.1646 USD |
0.1632 USD |
0.1721 USD |
0.1680 USD |
| 2024-02-10 |
0.1680 USD |
41,320.9178 |
0.1643 USD |
0.1633 USD |
0.1737 USD |
0.1674 USD |
| 2024-02-09 |
0.1681 USD |
60,580.7763 |
0.1632 USD |
0.1609 USD |
0.1721 USD |
0.1671 USD |
| 2024-02-08 |
0.1651 USD |
35,971.1127 |
0.1634 USD |
0.1625 USD |
0.1681 USD |
0.1652 USD |
| 2024-02-07 |
0.1625 USD |
29,903.5645 |
0.1622 USD |
0.1609 USD |
0.1663 USD |
0.1629 USD |
| 2024-02-06 |
0.1626 USD |
32,462.3495 |
0.1607 USD |
0.1596 USD |
0.1648 USD |
0.1623 USD |
| 2024-02-05 |
0.1607 USD |
46,413.3115 |
0.1609 USD |
0.1548 USD |
0.1642 USD |
0.1603 USD |
| 2024-02-04 |
0.1604 USD |
42,081.1826 |
0.1653 USD |
0.1562 USD |
0.1659 USD |
0.1609 USD |