Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
1.0827 USD |
10,313.5232 |
1.1281 USD |
1.0532 USD |
1.1498 USD |
1.0596 USD |
| 2022-04-05 |
1.1793 USD |
9,869.3885 |
1.1237 USD |
1.1133 USD |
1.2548 USD |
1.1326 USD |
| 2022-04-04 |
1.1148 USD |
7,473.3535 |
1.1661 USD |
1.0720 USD |
1.1681 USD |
1.1096 USD |
| 2022-04-03 |
1.1452 USD |
6,668.8537 |
1.0886 USD |
1.0689 USD |
1.1512 USD |
1.1491 USD |
| 2022-04-02 |
1.1426 USD |
9,411.6757 |
1.1072 USD |
1.0936 USD |
1.1926 USD |
1.0942 USD |
| 2022-04-01 |
1.0736 USD |
3,499.7931 |
1.0243 USD |
1.0219 USD |
1.1144 USD |
1.1032 USD |
| 2022-03-31 |
1.0747 USD |
9,293.1502 |
1.0978 USD |
1.0404 USD |
1.1178 USD |
1.0441 USD |
| 2022-03-30 |
1.0720 USD |
10,021.7697 |
1.1124 USD |
1.0493 USD |
1.1140 USD |
1.0772 USD |
| 2022-03-29 |
1.1424 USD |
11,093.4281 |
1.1542 USD |
1.1123 USD |
1.1886 USD |
1.1176 USD |
| 2022-03-28 |
1.1946 USD |
24,237.3650 |
1.1835 USD |
1.1375 USD |
1.2909 USD |
1.1554 USD |
| 2022-03-27 |
1.0830 USD |
9,867.7414 |
1.0730 USD |
1.0527 USD |
1.1164 USD |
1.0699 USD |
| 2022-03-26 |
1.0719 USD |
8,853.8739 |
1.1303 USD |
1.0551 USD |
1.1303 USD |
1.0736 USD |
| 2022-03-25 |
1.1184 USD |
24,673.4148 |
1.2089 USD |
1.0665 USD |
1.2228 USD |
1.1185 USD |
| 2022-03-24 |
1.2244 USD |
39,467.4500 |
1.2411 USD |
1.1494 USD |
1.2819 USD |
1.2229 USD |
| 2022-03-23 |
1.1971 USD |
14,210.7391 |
1.2711 USD |
1.1469 USD |
1.2837 USD |
1.1995 USD |
| 2022-03-22 |
1.2043 USD |
49,960.6041 |
0.9531 USD |
0.9495 USD |
1.4036 USD |
1.3081 USD |
| 2022-03-21 |
0.9217 USD |
11,502.2452 |
0.8824 USD |
0.8605 USD |
0.9763 USD |
0.9508 USD |
| 2022-03-20 |
0.8784 USD |
7,953.4817 |
0.9484 USD |
0.8600 USD |
0.9605 USD |
0.8774 USD |
| 2022-03-19 |
0.9234 USD |
14,672.1631 |
0.8195 USD |
0.8195 USD |
0.9896 USD |
0.9494 USD |
| 2022-03-18 |
0.7975 USD |
5,165.4008 |
0.8196 USD |
0.7719 USD |
0.8331 USD |
0.8256 USD |
| 2022-03-17 |
0.8153 USD |
4,710.8435 |
0.7908 USD |
0.7908 USD |
0.8308 USD |
0.8188 USD |
| 2022-03-16 |
0.7845 USD |
7,947.0759 |
0.7509 USD |
0.7326 USD |
0.7980 USD |
0.7971 USD |
| 2022-03-15 |
0.7625 USD |
5,234.4863 |
0.7675 USD |
0.7258 USD |
0.7815 USD |
0.7518 USD |
| 2022-03-14 |
0.7684 USD |
1,263.2882 |
0.7582 USD |
0.7576 USD |
0.7759 USD |
0.7652 USD |
| 2022-03-13 |
0.7595 USD |
1,924.3878 |
0.7722 USD |
0.7453 USD |
0.7722 USD |
0.7617 USD |
| 2022-03-12 |
0.7777 USD |
1,133.1531 |
0.7574 USD |
0.7574 USD |
0.7886 USD |
0.7720 USD |
| 2022-03-11 |
0.8027 USD |
8,892.3135 |
0.8087 USD |
0.7824 USD |
0.8322 USD |
0.7824 USD |
| 2022-03-10 |
0.7994 USD |
9,882.8787 |
0.8207 USD |
0.7824 USD |
0.8207 USD |
0.8085 USD |
| 2022-03-09 |
0.8116 USD |
2,860.5470 |
0.7856 USD |
0.7852 USD |
0.8416 USD |
0.8148 USD |
| 2022-03-08 |
0.7856 USD |
4,805.2299 |
0.7686 USD |
0.7656 USD |
0.8142 USD |
0.7866 USD |
| 2022-03-07 |
0.7740 USD |
4,548.7076 |
0.7837 USD |
0.7694 USD |
0.8145 USD |
0.7774 USD |
| 2022-03-06 |
0.8188 USD |
691.5356 |
0.8191 USD |
0.7977 USD |
0.8380 USD |
0.8019 USD |
| 2022-03-05 |
0.8179 USD |
2,668.9651 |
0.8067 USD |
0.8030 USD |
0.8411 USD |
0.8174 USD |
| 2022-03-04 |
0.8181 USD |
3,211.5893 |
0.8715 USD |
0.8117 USD |
0.8815 USD |
0.8208 USD |
| 2022-03-03 |
0.8689 USD |
4,358.8143 |
0.9191 USD |
0.8591 USD |
0.9347 USD |
0.8692 USD |
| 2022-03-02 |
0.9185 USD |
7,622.5532 |
0.9339 USD |
0.9115 USD |
0.9814 USD |
0.9190 USD |
| 2022-03-01 |
0.9064 USD |
20,936.8468 |
0.8349 USD |
0.8239 USD |
0.9813 USD |
0.9200 USD |
| 2022-02-28 |
0.8192 USD |
17,430.0175 |
0.7239 USD |
0.7150 USD |
0.8507 USD |
0.8358 USD |
| 2022-02-27 |
0.7270 USD |
7,684.0010 |
0.7569 USD |
0.7211 USD |
0.7784 USD |
0.7276 USD |
| 2022-02-26 |
0.7623 USD |
4,336.2841 |
0.7886 USD |
0.7393 USD |
0.7886 USD |
0.7606 USD |
| 2022-02-25 |
0.7390 USD |
9,657.0066 |
0.6825 USD |
0.6795 USD |
0.7907 USD |
0.7903 USD |
| 2022-02-24 |
0.6543 USD |
25,675.5840 |
0.7464 USD |
0.6038 USD |
0.7538 USD |
0.6948 USD |
| 2022-02-23 |
0.7550 USD |
4,832.3608 |
0.7713 USD |
0.7485 USD |
0.8280 USD |
0.7563 USD |
| 2022-02-22 |
0.7583 USD |
10,926.5230 |
0.7739 USD |
0.7200 USD |
0.7802 USD |
0.7646 USD |
| 2022-02-21 |
0.8100 USD |
18,488.5944 |
0.8097 USD |
0.7820 USD |
0.8622 USD |
0.8007 USD |
| 2022-02-20 |
0.8122 USD |
7,835.6199 |
0.8641 USD |
0.8030 USD |
0.8641 USD |
0.8068 USD |
| 2022-02-19 |
0.8567 USD |
3,652.1220 |
0.8581 USD |
0.8340 USD |
0.8941 USD |
0.8665 USD |
| 2022-02-18 |
0.8553 USD |
7,507.0649 |
0.9604 USD |
0.8504 USD |
0.9604 USD |
0.8573 USD |
| 2022-02-17 |
0.9086 USD |
11,466.6336 |
1.0034 USD |
0.9055 USD |
1.0239 USD |
0.9055 USD |
| 2022-02-16 |
0.9677 USD |
16,133.3616 |
1.0050 USD |
0.9228 USD |
1.0050 USD |
0.9798 USD |