Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tBOSON:USD
Date Price Volume Open Low High Close
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
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