Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tBOSON:USD
Date Price Volume Open Low High Close
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
2022-01-05 1.5148 USD 15,751.4658 1.6055 USD 1.4169 USD 1.6391 USD 1.4173 USD
2022-01-04 1.6151 USD 8,953.3315 1.5622 USD 1.5622 USD 1.6673 USD 1.6384 USD
2022-01-03 1.6335 USD 26,014.1759 1.6909 USD 1.5655 USD 1.7014 USD 1.6112 USD
2022-01-02 1.6887 USD 8,112.1499 1.7172 USD 1.6256 USD 1.7527 USD 1.6829 USD
2022-01-01 1.7030 USD 16,595.1754 1.5983 USD 1.5488 USD 1.7219 USD 1.6999 USD
2021-12-31 1.6011 USD 14,904.3183 1.6241 USD 1.5757 USD 1.7092 USD 1.5812 USD
2021-12-30 1.6214 USD 11,385.1610 1.5729 USD 1.5494 USD 1.6594 USD 1.6172 USD
2021-12-29 1.6718 USD 37,264.0862 1.7530 USD 1.5735 USD 1.7643 USD 1.5735 USD
2021-12-28 1.7728 USD 33,505.3952 1.9043 USD 1.6946 USD 1.9043 USD 1.7766 USD
2021-12-27 1.9915 USD 21,531.4589 1.9600 USD 1.8930 USD 2.0900 USD 1.9906 USD
2021-12-26 1.9239 USD 16,512.6200 1.8113 USD 1.7309 USD 1.9281 USD 1.9280 USD
2021-12-25 1.8602 USD 19,793.0210 1.7958 USD 1.7434 USD 1.8647 USD 1.8623 USD
2021-12-24 1.7914 USD 28,648.4252 1.8999 USD 1.7913 USD 1.9736 USD 1.7913 USD
2021-12-23 1.8349 USD 44,285.2030 1.6937 USD 1.6449 USD 1.9800 USD 1.8984 USD
2021-12-22 1.7088 USD 36,553.9467 1.5516 USD 1.5211 USD 1.8200 USD 1.6888 USD
2021-12-21 1.4659 USD 27,397.2386 1.3183 USD 1.3166 USD 1.4954 USD 1.4632 USD
2021-12-20 1.3416 USD 11,233.8083 1.3934 USD 1.3029 USD 1.3973 USD 1.3452 USD
2021-12-19 1.3806 USD 18,546.7402 1.4204 USD 1.3543 USD 1.4746 USD 1.3828 USD
2021-12-18 1.3879 USD 28,767.6652 1.3725 USD 1.3389 USD 1.4324 USD 1.3718 USD
2021-12-17 1.3601 USD 23,981.4638 1.4595 USD 1.3200 USD 1.4715 USD 1.3315 USD
2021-12-16 1.5045 USD 23,237.2026 1.5507 USD 1.4354 USD 1.5896 USD 1.4591 USD
2021-12-15 1.4347 USD 39,945.2705 1.4598 USD 1.3010 USD 1.5500 USD 1.5461 USD
2021-12-14 1.4687 USD 35,850.9291 1.5205 USD 1.4055 USD 1.5310 USD 1.4589 USD
2021-12-13 1.5573 USD 42,060.1571 1.7860 USD 1.4485 USD 1.7860 USD 1.4545 USD
2021-12-12 1.7522 USD 13,195.9011 1.7146 USD 1.7008 USD 1.8275 USD 1.7837 USD
2021-12-11 1.7482 USD 7,300.9600 1.6547 USD 1.6522 USD 1.8449 USD 1.7668 USD
2021-12-10 1.6913 USD 33,089.8919 1.6451 USD 1.5430 USD 1.8316 USD 1.6889 USD
2021-12-09 1.6936 USD 56,641.0165 1.9262 USD 1.5065 USD 1.9290 USD 1.6351 USD
2021-12-08 1.9437 USD 52,625.2716 1.8516 USD 1.6981 USD 1.9901 USD 1.9412 USD
2021-12-07 1.9390 USD 104,271.1727 1.7669 USD 1.7597 USD 2.1047 USD 1.8412 USD