Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
0.1856 USD |
30,209.7092 |
0.1793 USD |
0.1762 USD |
0.1979 USD |
0.1923 USD |
| 2022-11-14 |
0.1739 USD |
22,680.2859 |
0.1790 USD |
0.1682 USD |
0.1859 USD |
0.1745 USD |
| 2022-11-13 |
0.1795 USD |
52,284.4472 |
0.2044 USD |
0.1684 USD |
0.2071 USD |
0.1804 USD |
| 2022-11-12 |
0.1990 USD |
19,321.0464 |
0.2155 USD |
0.1910 USD |
0.2155 USD |
0.2052 USD |
| 2022-11-11 |
0.2080 USD |
10,794.2805 |
0.2215 USD |
0.1950 USD |
0.2215 USD |
0.1994 USD |
| 2022-11-10 |
0.2133 USD |
27,517.8023 |
0.1947 USD |
0.1901 USD |
0.2366 USD |
0.2145 USD |
| 2022-11-09 |
0.2072 USD |
42,064.1495 |
0.2248 USD |
0.1950 USD |
0.2306 USD |
0.2010 USD |
| 2022-11-08 |
0.2259 USD |
31,287.2654 |
0.2428 USD |
0.1977 USD |
0.2462 USD |
0.2259 USD |
| 2022-11-07 |
0.2418 USD |
30,153.5521 |
0.2485 USD |
0.2278 USD |
0.2499 USD |
0.2370 USD |
| 2022-11-06 |
0.2512 USD |
34,228.3318 |
0.2589 USD |
0.2495 USD |
0.2660 USD |
0.2532 USD |
| 2022-11-05 |
0.2673 USD |
54,092.7352 |
0.2682 USD |
0.2596 USD |
0.2726 USD |
0.2643 USD |
| 2022-11-04 |
0.2735 USD |
79,148.7982 |
0.2583 USD |
0.2487 USD |
0.2815 USD |
0.2726 USD |
| 2022-11-03 |
0.2770 USD |
65,167.3400 |
0.2882 USD |
0.2562 USD |
0.2933 USD |
0.2620 USD |
| 2022-11-02 |
0.2774 USD |
54,781.6853 |
0.3032 USD |
0.2736 USD |
0.3109 USD |
0.2780 USD |
| 2022-11-01 |
0.3077 USD |
22,583.7917 |
0.3002 USD |
0.2981 USD |
0.3194 USD |
0.3019 USD |
| 2022-10-31 |
0.3029 USD |
10,967.4769 |
0.3112 USD |
0.2952 USD |
0.3127 USD |
0.2987 USD |
| 2022-10-30 |
0.3125 USD |
20,250.7754 |
0.3141 USD |
0.3056 USD |
0.3229 USD |
0.3069 USD |
| 2022-10-29 |
0.3176 USD |
17,085.6879 |
0.3026 USD |
0.3026 USD |
0.3319 USD |
0.3110 USD |
| 2022-10-28 |
0.3028 USD |
24,618.0978 |
0.3059 USD |
0.2854 USD |
0.3193 USD |
0.3013 USD |
| 2022-10-27 |
0.3154 USD |
30,352.6147 |
0.3227 USD |
0.2864 USD |
0.3345 USD |
0.3096 USD |
| 2022-10-26 |
0.3283 USD |
25,192.9406 |
0.3154 USD |
0.3002 USD |
0.3497 USD |
0.3332 USD |
| 2022-10-25 |
0.2947 USD |
34,007.8179 |
0.3205 USD |
0.2701 USD |
0.3318 USD |
0.3224 USD |
| 2022-10-24 |
0.2601 USD |
21,274.7750 |
0.2577 USD |
0.2456 USD |
0.3145 USD |
0.3102 USD |
| 2022-10-23 |
0.2466 USD |
16,085.4319 |
0.2387 USD |
0.2387 USD |
0.2570 USD |
0.2563 USD |
| 2022-10-22 |
0.2374 USD |
3,945.2532 |
0.2302 USD |
0.2302 USD |
0.2447 USD |
0.2340 USD |
| 2022-10-21 |
0.2259 USD |
4,752.9082 |
0.2259 USD |
0.2209 USD |
0.2306 USD |
0.2299 USD |
| 2022-10-20 |
0.2275 USD |
6,781.2430 |
0.2300 USD |
0.2223 USD |
0.2373 USD |
0.2261 USD |
| 2022-10-19 |
0.2290 USD |
12,381.4643 |
0.2273 USD |
0.2222 USD |
0.2404 USD |
0.2280 USD |
| 2022-10-18 |
0.2302 USD |
7,416.5190 |
0.2307 USD |
0.2235 USD |
0.2380 USD |
0.2279 USD |
| 2022-10-17 |
0.2276 USD |
12,128.9726 |
0.2268 USD |
0.2221 USD |
0.2363 USD |
0.2301 USD |
| 2022-10-16 |
0.2205 USD |
5,289.1564 |
0.2187 USD |
0.2162 USD |
0.2288 USD |
0.2288 USD |
| 2022-10-15 |
0.2204 USD |
6,457.5290 |
0.2216 USD |
0.2155 USD |
0.2263 USD |
0.2208 USD |
| 2022-10-14 |
0.2236 USD |
11,060.5056 |
0.2203 USD |
0.2162 USD |
0.2329 USD |
0.2209 USD |
| 2022-10-13 |
0.2201 USD |
7,349.4807 |
0.2073 USD |
0.1997 USD |
0.2203 USD |
0.2189 USD |
| 2022-10-12 |
0.2088 USD |
2,968.3500 |
0.2098 USD |
0.2032 USD |
0.2127 USD |
0.2110 USD |
| 2022-10-11 |
0.2089 USD |
4,850.7006 |
0.2125 USD |
0.2052 USD |
0.2142 USD |
0.2099 USD |
| 2022-10-10 |
0.2234 USD |
15,265.0546 |
0.2194 USD |
0.2172 USD |
0.2264 USD |
0.2189 USD |
| 2022-10-09 |
0.2212 USD |
24,186.4226 |
0.2249 USD |
0.2172 USD |
0.2249 USD |
0.2225 USD |
| 2022-10-08 |
0.2256 USD |
5,862.6478 |
0.2341 USD |
0.2211 USD |
0.2341 USD |
0.2231 USD |
| 2022-10-07 |
0.2310 USD |
25,284.5811 |
0.2415 USD |
0.2273 USD |
0.2467 USD |
0.2351 USD |
| 2022-10-06 |
0.2414 USD |
7,143.3874 |
0.2275 USD |
0.2275 USD |
0.2471 USD |
0.2410 USD |
| 2022-10-05 |
0.2332 USD |
9,535.5942 |
0.2271 USD |
0.2236 USD |
0.2400 USD |
0.2331 USD |
| 2022-10-04 |
0.2284 USD |
6,002.0421 |
0.2227 USD |
0.2199 USD |
0.2350 USD |
0.2274 USD |
| 2022-10-03 |
0.2280 USD |
5,883.3507 |
0.2197 USD |
0.2120 USD |
0.2290 USD |
0.2261 USD |
| 2022-10-02 |
0.2218 USD |
4,065.4385 |
0.2174 USD |
0.2143 USD |
0.2232 USD |
0.2215 USD |
| 2022-10-01 |
0.2160 USD |
4,740.3662 |
0.2186 USD |
0.2133 USD |
0.2209 USD |
0.2155 USD |
| 2022-09-30 |
0.2223 USD |
4,127.6277 |
0.2215 USD |
0.2181 USD |
0.2269 USD |
0.2190 USD |
| 2022-09-29 |
0.2220 USD |
16,838.4735 |
0.2167 USD |
0.2151 USD |
0.2224 USD |
0.2224 USD |
| 2022-09-28 |
0.2131 USD |
7,955.6591 |
0.2189 USD |
0.2093 USD |
0.2234 USD |
0.2206 USD |
| 2022-09-27 |
0.2202 USD |
15,626.9066 |
0.2163 USD |
0.2155 USD |
0.2320 USD |
0.2182 USD |