Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-15 |
0.9782 USD |
11,021.6094 |
0.9013 USD |
0.8977 USD |
1.0349 USD |
1.0036 USD |
| 2022-02-14 |
0.9025 USD |
4,059.5278 |
0.9183 USD |
0.8754 USD |
0.9245 USD |
0.8965 USD |
| 2022-02-13 |
0.9371 USD |
4,111.0032 |
0.9317 USD |
0.9015 USD |
0.9593 USD |
0.9189 USD |
| 2022-02-12 |
0.9377 USD |
6,484.6783 |
0.9400 USD |
0.9186 USD |
0.9694 USD |
0.9327 USD |
| 2022-02-11 |
1.0072 USD |
14,059.2206 |
1.0558 USD |
0.9359 USD |
1.1012 USD |
0.9370 USD |
| 2022-02-10 |
1.1000 USD |
22,749.0034 |
1.1165 USD |
1.0534 USD |
1.1521 USD |
1.0800 USD |
| 2022-02-09 |
1.1454 USD |
6,318.8115 |
1.0783 USD |
1.0315 USD |
1.1481 USD |
1.1471 USD |
| 2022-02-08 |
1.1057 USD |
14,112.2657 |
1.1232 USD |
1.0342 USD |
1.1946 USD |
1.0734 USD |
| 2022-02-07 |
1.1293 USD |
28,817.6745 |
1.0828 USD |
1.0373 USD |
1.2115 USD |
1.1310 USD |
| 2022-02-06 |
1.0275 USD |
11,316.6373 |
0.9972 USD |
0.9809 USD |
1.0750 USD |
1.0542 USD |
| 2022-02-05 |
0.9870 USD |
31,733.0347 |
0.9237 USD |
0.9225 USD |
1.0356 USD |
0.9831 USD |
| 2022-02-04 |
0.8656 USD |
37,704.2921 |
0.8281 USD |
0.8279 USD |
0.9202 USD |
0.8966 USD |
| 2022-02-03 |
0.8011 USD |
11,347.7356 |
0.8100 USD |
0.7797 USD |
0.8232 USD |
0.8201 USD |
| 2022-02-02 |
0.8065 USD |
8,476.5807 |
0.8712 USD |
0.7851 USD |
0.8900 USD |
0.8063 USD |
| 2022-02-01 |
0.8902 USD |
15,303.9265 |
0.8963 USD |
0.8599 USD |
0.9253 USD |
0.8686 USD |
| 2022-01-31 |
0.8652 USD |
24,637.5550 |
0.8854 USD |
0.8537 USD |
0.8997 USD |
0.8965 USD |
| 2022-01-30 |
0.8928 USD |
24,567.2630 |
0.9204 USD |
0.8654 USD |
0.9348 USD |
0.8804 USD |
| 2022-01-29 |
0.9391 USD |
51,352.7513 |
0.9552 USD |
0.9114 USD |
0.9699 USD |
0.9165 USD |
| 2022-01-28 |
0.9274 USD |
18,556.7696 |
0.9049 USD |
0.8892 USD |
0.9775 USD |
0.9383 USD |
| 2022-01-27 |
0.9143 USD |
45,023.2324 |
0.8458 USD |
0.7964 USD |
0.9984 USD |
0.9015 USD |
| 2022-01-26 |
0.8942 USD |
20,550.4020 |
0.8797 USD |
0.8309 USD |
0.9558 USD |
0.8499 USD |
| 2022-01-25 |
0.8417 USD |
6,187.7508 |
0.8465 USD |
0.8078 USD |
0.8702 USD |
0.8606 USD |
| 2022-01-24 |
0.7749 USD |
30,135.1982 |
0.8789 USD |
0.7251 USD |
0.8789 USD |
0.8125 USD |
| 2022-01-23 |
0.8458 USD |
22,649.8046 |
0.7973 USD |
0.7907 USD |
0.8835 USD |
0.8575 USD |
| 2022-01-22 |
0.8040 USD |
54,334.4910 |
0.8773 USD |
0.7166 USD |
0.9440 USD |
0.8085 USD |
| 2022-01-21 |
0.9920 USD |
46,801.7303 |
1.0797 USD |
0.8468 USD |
1.1226 USD |
0.8692 USD |
| 2022-01-20 |
1.1721 USD |
12,714.8866 |
1.1492 USD |
1.1200 USD |
1.2348 USD |
1.1200 USD |
| 2022-01-19 |
1.1619 USD |
4,330.5078 |
1.1993 USD |
1.1120 USD |
1.2045 USD |
1.1481 USD |
| 2022-01-18 |
1.1705 USD |
4,513.7349 |
1.2132 USD |
1.1385 USD |
1.2396 USD |
1.1953 USD |
| 2022-01-17 |
1.2626 USD |
16,070.1439 |
1.3049 USD |
1.1910 USD |
1.3049 USD |
1.2187 USD |
| 2022-01-16 |
1.3196 USD |
3,851.2663 |
1.3465 USD |
1.2994 USD |
1.3465 USD |
1.3045 USD |
| 2022-01-15 |
1.3305 USD |
4,175.9978 |
1.3414 USD |
1.2906 USD |
1.3677 USD |
1.3421 USD |
| 2022-01-14 |
1.3166 USD |
36,354.8390 |
1.2965 USD |
1.2379 USD |
1.4054 USD |
1.3310 USD |
| 2022-01-13 |
1.3607 USD |
9,505.1938 |
1.4214 USD |
1.2939 USD |
1.4221 USD |
1.3410 USD |
| 2022-01-12 |
1.4387 USD |
7,363.4290 |
1.3544 USD |
1.2606 USD |
1.4390 USD |
1.4318 USD |
| 2022-01-11 |
1.3511 USD |
7,840.7238 |
1.2843 USD |
1.2438 USD |
1.3905 USD |
1.3719 USD |
| 2022-01-10 |
1.2816 USD |
13,254.1492 |
1.2829 USD |
1.2070 USD |
1.3640 USD |
1.2826 USD |
| 2022-01-09 |
1.2450 USD |
27,607.6284 |
1.2325 USD |
1.2053 USD |
1.3031 USD |
1.2904 USD |
| 2022-01-08 |
1.2376 USD |
43,127.1615 |
1.2907 USD |
1.1670 USD |
1.3980 USD |
1.2365 USD |
| 2022-01-07 |
1.2897 USD |
29,898.8169 |
1.4028 USD |
1.2608 USD |
1.4028 USD |
1.2851 USD |
| 2022-01-06 |
1.4279 USD |
20,003.8314 |
1.4672 USD |
1.3794 USD |
1.4865 USD |
1.3977 USD |