Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
0.1864 USD |
17,341.0818 |
0.1817 USD |
0.1800 USD |
0.1920 USD |
0.1863 USD |
| 2023-01-03 |
0.1811 USD |
12,338.1926 |
0.1828 USD |
0.1779 USD |
0.1851 USD |
0.1817 USD |
| 2023-01-02 |
0.1818 USD |
7,922.6384 |
0.1782 USD |
0.1768 USD |
0.1865 USD |
0.1856 USD |
| 2023-01-01 |
0.1794 USD |
13,999.3273 |
0.1800 USD |
0.1765 USD |
0.1823 USD |
0.1795 USD |
| 2022-12-31 |
0.1808 USD |
7,312.8859 |
0.1817 USD |
0.1782 USD |
0.1843 USD |
0.1802 USD |
| 2022-12-30 |
0.1812 USD |
5,510.2845 |
0.1820 USD |
0.1797 USD |
0.1839 USD |
0.1813 USD |
| 2022-12-29 |
0.1824 USD |
14,611.9415 |
0.1848 USD |
0.1798 USD |
0.1889 USD |
0.1811 USD |
| 2022-12-28 |
0.1918 USD |
10,205.2738 |
0.2025 USD |
0.1789 USD |
0.2026 USD |
0.1841 USD |
| 2022-12-27 |
0.1994 USD |
18,875.6759 |
0.1960 USD |
0.1953 USD |
0.2051 USD |
0.2020 USD |
| 2022-12-26 |
0.1957 USD |
8,964.8514 |
0.1933 USD |
0.1910 USD |
0.1995 USD |
0.1983 USD |
| 2022-12-25 |
0.1925 USD |
8,437.0182 |
0.1935 USD |
0.1882 USD |
0.1951 USD |
0.1934 USD |
| 2022-12-24 |
0.1945 USD |
5,976.0866 |
0.1967 USD |
0.1900 USD |
0.1972 USD |
0.1933 USD |
| 2022-12-23 |
0.1946 USD |
16,950.2677 |
0.1919 USD |
0.1906 USD |
0.1993 USD |
0.1960 USD |
| 2022-12-22 |
0.1900 USD |
15,959.0370 |
0.1930 USD |
0.1871 USD |
0.1956 USD |
0.1925 USD |
| 2022-12-21 |
0.1948 USD |
8,698.6159 |
0.1951 USD |
0.1928 USD |
0.1978 USD |
0.1955 USD |
| 2022-12-20 |
0.1958 USD |
12,908.0238 |
0.1904 USD |
0.1889 USD |
0.2002 USD |
0.1958 USD |
| 2022-12-19 |
0.1961 USD |
9,261.2070 |
0.2010 USD |
0.1900 USD |
0.2037 USD |
0.1927 USD |
| 2022-12-18 |
0.2002 USD |
19,399.2183 |
0.2067 USD |
0.1922 USD |
0.2067 USD |
0.1991 USD |
| 2022-12-17 |
0.1988 USD |
21,339.3617 |
0.1939 USD |
0.1921 USD |
0.2112 USD |
0.2053 USD |
| 2022-12-16 |
0.2087 USD |
41,771.4681 |
0.2135 USD |
0.2019 USD |
0.2169 USD |
0.2027 USD |
| 2022-12-15 |
0.2230 USD |
10,171.2345 |
0.2254 USD |
0.2170 USD |
0.2282 USD |
0.2186 USD |
| 2022-12-14 |
0.2271 USD |
18,738.5907 |
0.2314 USD |
0.2218 USD |
0.2318 USD |
0.2239 USD |
| 2022-12-13 |
0.2289 USD |
16,816.7909 |
0.2240 USD |
0.2204 USD |
0.2317 USD |
0.2294 USD |
| 2022-12-12 |
0.2237 USD |
13,006.8067 |
0.2330 USD |
0.2186 USD |
0.2330 USD |
0.2240 USD |
| 2022-12-11 |
0.2284 USD |
16,354.5018 |
0.2235 USD |
0.2188 USD |
0.2366 USD |
0.2345 USD |
| 2022-12-10 |
0.2211 USD |
6,356.0733 |
0.2251 USD |
0.2163 USD |
0.2266 USD |
0.2209 USD |
| 2022-12-09 |
0.2254 USD |
5,764.9970 |
0.2230 USD |
0.2165 USD |
0.2287 USD |
0.2266 USD |
| 2022-12-08 |
0.2190 USD |
8,548.9025 |
0.2264 USD |
0.2098 USD |
0.2268 USD |
0.2175 USD |
| 2022-12-07 |
0.2249 USD |
15,037.3078 |
0.2352 USD |
0.2087 USD |
0.2377 USD |
0.2254 USD |
| 2022-12-06 |
0.2365 USD |
47,774.9799 |
0.2466 USD |
0.2291 USD |
0.2477 USD |
0.2354 USD |
| 2022-12-05 |
0.2455 USD |
6,433.0347 |
0.2422 USD |
0.2408 USD |
0.2516 USD |
0.2466 USD |
| 2022-12-04 |
0.2393 USD |
2,559.5129 |
0.2377 USD |
0.2360 USD |
0.2426 USD |
0.2415 USD |
| 2022-12-03 |
0.2382 USD |
9,144.8310 |
0.2460 USD |
0.2356 USD |
0.2477 USD |
0.2366 USD |
| 2022-12-02 |
0.2363 USD |
25,704.6589 |
0.2332 USD |
0.2256 USD |
0.2514 USD |
0.2440 USD |
| 2022-12-01 |
0.2381 USD |
13,236.5652 |
0.2389 USD |
0.2304 USD |
0.2617 USD |
0.2356 USD |
| 2022-11-30 |
0.2240 USD |
21,047.8706 |
0.2347 USD |
0.2074 USD |
0.2435 USD |
0.2320 USD |
| 2022-11-29 |
0.1957 USD |
53,152.2469 |
0.1847 USD |
0.1790 USD |
0.2654 USD |
0.2314 USD |
| 2022-11-28 |
0.1878 USD |
109,998.5935 |
0.1848 USD |
0.1757 USD |
0.2009 USD |
0.1812 USD |
| 2022-11-27 |
0.1856 USD |
14,906.8985 |
0.1836 USD |
0.1774 USD |
0.1875 USD |
0.1860 USD |
| 2022-11-26 |
0.1789 USD |
30,020.1632 |
0.1750 USD |
0.1743 USD |
0.1868 USD |
0.1855 USD |
| 2022-11-25 |
0.1867 USD |
39,083.8315 |
0.1844 USD |
0.1811 USD |
0.1943 USD |
0.1843 USD |
| 2022-11-24 |
0.1903 USD |
9,713.6251 |
0.1881 USD |
0.1844 USD |
0.1997 USD |
0.1849 USD |
| 2022-11-23 |
0.1900 USD |
7,175.2310 |
0.1857 USD |
0.1850 USD |
0.1914 USD |
0.1912 USD |
| 2022-11-22 |
0.1874 USD |
9,625.5197 |
0.1783 USD |
0.1754 USD |
0.1916 USD |
0.1874 USD |
| 2022-11-21 |
0.1805 USD |
13,440.5674 |
0.1800 USD |
0.1756 USD |
0.1853 USD |
0.1802 USD |
| 2022-11-20 |
0.1922 USD |
11,429.5918 |
0.1968 USD |
0.1840 USD |
0.2042 USD |
0.1840 USD |
| 2022-11-19 |
0.1982 USD |
11,857.9451 |
0.1987 USD |
0.1900 USD |
0.2054 USD |
0.1966 USD |
| 2022-11-18 |
0.1860 USD |
16,796.5834 |
0.1807 USD |
0.1779 USD |
0.2046 USD |
0.2021 USD |
| 2022-11-17 |
0.1831 USD |
16,468.6600 |
0.1877 USD |
0.1755 USD |
0.1899 USD |
0.1810 USD |
| 2022-11-16 |
0.1887 USD |
19,021.2517 |
0.1913 USD |
0.1795 USD |
0.1979 USD |
0.1897 USD |