Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
0.3544 USD |
112,807.3984 |
0.3911 USD |
0.3418 USD |
0.3940 USD |
0.3676 USD |
| 2022-05-25 |
0.3937 USD |
8,963.5687 |
0.3835 USD |
0.3773 USD |
0.4038 USD |
0.3926 USD |
| 2022-05-24 |
0.3815 USD |
2,501.5736 |
0.3917 USD |
0.3710 USD |
0.3971 USD |
0.3848 USD |
| 2022-05-23 |
0.4055 USD |
13,101.6009 |
0.4085 USD |
0.3898 USD |
0.4148 USD |
0.3934 USD |
| 2022-05-22 |
0.4073 USD |
17,126.5686 |
0.4149 USD |
0.3898 USD |
0.4186 USD |
0.4055 USD |
| 2022-05-21 |
0.4000 USD |
7,461.6264 |
0.3909 USD |
0.3700 USD |
0.4323 USD |
0.4134 USD |
| 2022-05-20 |
0.3890 USD |
3,625.2176 |
0.4144 USD |
0.3846 USD |
0.4207 USD |
0.3891 USD |
| 2022-05-19 |
0.4004 USD |
16,036.8586 |
0.3898 USD |
0.3792 USD |
0.4201 USD |
0.4095 USD |
| 2022-05-18 |
0.3987 USD |
12,256.0006 |
0.4329 USD |
0.3931 USD |
0.4421 USD |
0.4003 USD |
| 2022-05-17 |
0.4415 USD |
24,091.1289 |
0.4407 USD |
0.4182 USD |
0.4740 USD |
0.4359 USD |
| 2022-05-16 |
0.4340 USD |
24,801.1906 |
0.4491 USD |
0.4047 USD |
0.4704 USD |
0.4528 USD |
| 2022-05-15 |
0.4450 USD |
30,371.5325 |
0.4181 USD |
0.4031 USD |
0.4592 USD |
0.4499 USD |
| 2022-05-14 |
0.4108 USD |
48,795.0946 |
0.4268 USD |
0.3801 USD |
0.4466 USD |
0.4025 USD |
| 2022-05-13 |
0.4575 USD |
55,109.8246 |
0.3519 USD |
0.3451 USD |
0.5373 USD |
0.4347 USD |
| 2022-05-12 |
0.3294 USD |
25,586.1095 |
0.3303 USD |
0.3013 USD |
0.3879 USD |
0.3727 USD |
| 2022-05-11 |
0.3441 USD |
56,057.0440 |
0.5095 USD |
0.2997 USD |
0.5241 USD |
0.3268 USD |
| 2022-05-10 |
0.5046 USD |
20,267.8816 |
0.4894 USD |
0.4770 USD |
0.5891 USD |
0.5033 USD |
| 2022-05-09 |
0.5354 USD |
64,835.9298 |
0.5981 USD |
0.4725 USD |
0.6058 USD |
0.5199 USD |
| 2022-05-08 |
0.5986 USD |
12,764.8697 |
0.6207 USD |
0.5704 USD |
0.6207 USD |
0.5990 USD |
| 2022-05-07 |
0.6397 USD |
2,735.0292 |
0.6232 USD |
0.5934 USD |
0.6653 USD |
0.6215 USD |
| 2022-05-06 |
0.6267 USD |
11,938.1053 |
0.6453 USD |
0.6061 USD |
0.6562 USD |
0.6182 USD |
| 2022-05-05 |
0.6446 USD |
9,845.8149 |
0.7323 USD |
0.6350 USD |
0.7570 USD |
0.6464 USD |
| 2022-05-04 |
0.6907 USD |
45,332.9304 |
0.6890 USD |
0.6500 USD |
0.7567 USD |
0.7344 USD |
| 2022-05-03 |
0.6716 USD |
9,313.2577 |
0.6388 USD |
0.6112 USD |
0.7320 USD |
0.6861 USD |
| 2022-05-02 |
0.6346 USD |
27,563.5627 |
0.6141 USD |
0.6019 USD |
0.7591 USD |
0.6343 USD |
| 2022-05-01 |
0.5909 USD |
7,153.1214 |
0.5500 USD |
0.5500 USD |
0.6252 USD |
0.5934 USD |
| 2022-04-30 |
0.6339 USD |
22,106.0849 |
0.6654 USD |
0.6057 USD |
0.6691 USD |
0.6078 USD |
| 2022-04-29 |
0.6911 USD |
32,933.9457 |
0.7260 USD |
0.6426 USD |
0.7511 USD |
0.6588 USD |
| 2022-04-28 |
0.7537 USD |
33,776.1618 |
0.7775 USD |
0.7275 USD |
0.8053 USD |
0.7366 USD |
| 2022-04-27 |
0.7691 USD |
17,233.0647 |
0.7560 USD |
0.7443 USD |
0.7898 USD |
0.7733 USD |
| 2022-04-26 |
0.8178 USD |
26,448.3433 |
0.8298 USD |
0.7226 USD |
0.9391 USD |
0.7638 USD |
| 2022-04-25 |
0.7681 USD |
12,302.1922 |
0.8306 USD |
0.7300 USD |
0.8334 USD |
0.8222 USD |
| 2022-04-24 |
0.8410 USD |
6,029.7163 |
0.8565 USD |
0.8238 USD |
0.8644 USD |
0.8316 USD |
| 2022-04-23 |
0.8721 USD |
3,376.6694 |
0.8710 USD |
0.8524 USD |
0.8851 USD |
0.8540 USD |
| 2022-04-22 |
0.8694 USD |
9,672.6188 |
0.8738 USD |
0.8517 USD |
0.8904 USD |
0.8659 USD |
| 2022-04-21 |
0.9228 USD |
5,525.7202 |
0.9373 USD |
0.8554 USD |
0.9583 USD |
0.8694 USD |
| 2022-04-20 |
0.9347 USD |
5,751.9036 |
1.0351 USD |
0.9255 USD |
1.0351 USD |
0.9415 USD |
| 2022-04-19 |
0.9562 USD |
12,359.4995 |
0.9189 USD |
0.9165 USD |
1.0106 USD |
0.9602 USD |
| 2022-04-18 |
0.8764 USD |
9,656.5897 |
0.8641 USD |
0.8130 USD |
0.9264 USD |
0.9207 USD |
| 2022-04-17 |
0.8906 USD |
955.3788 |
0.8732 USD |
0.8655 USD |
0.8973 USD |
0.8875 USD |
| 2022-04-16 |
0.8744 USD |
1,003.3288 |
0.8736 USD |
0.8668 USD |
0.8854 USD |
0.8757 USD |
| 2022-04-15 |
0.8868 USD |
1,565.0581 |
0.9061 USD |
0.8603 USD |
0.9140 USD |
0.8758 USD |
| 2022-04-14 |
0.8885 USD |
4,835.4963 |
0.9206 USD |
0.8727 USD |
0.9602 USD |
0.8887 USD |
| 2022-04-13 |
0.9121 USD |
2,903.3581 |
0.8839 USD |
0.8742 USD |
0.9468 USD |
0.9244 USD |
| 2022-04-12 |
0.8938 USD |
2,516.7290 |
0.8859 USD |
0.8671 USD |
0.9258 USD |
0.8888 USD |
| 2022-04-11 |
0.9199 USD |
4,191.4933 |
1.0093 USD |
0.8770 USD |
1.0275 USD |
0.8908 USD |
| 2022-04-10 |
1.0279 USD |
3,788.7544 |
1.0288 USD |
1.0029 USD |
1.0499 USD |
1.0109 USD |
| 2022-04-09 |
1.0042 USD |
6,275.2646 |
0.9918 USD |
0.9914 USD |
1.0278 USD |
1.0192 USD |
| 2022-04-08 |
1.0411 USD |
1,714.0141 |
1.0603 USD |
1.0082 USD |
1.0766 USD |
1.0100 USD |
| 2022-04-07 |
1.0634 USD |
1,398.7485 |
1.0472 USD |
1.0241 USD |
1.0773 USD |
1.0641 USD |