Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
3.0087 USD |
12,671.9550 |
3.0634 USD |
2.8893 USD |
3.2490 USD |
2.9314 USD |
| 2021-11-29 |
3.0676 USD |
23,043.2176 |
2.7772 USD |
2.7504 USD |
3.2744 USD |
3.2303 USD |
| 2021-11-28 |
2.6150 USD |
13,526.5706 |
2.7919 USD |
2.5056 USD |
2.8602 USD |
2.8055 USD |
| 2021-11-27 |
2.8604 USD |
15,718.7887 |
2.7712 USD |
2.7616 USD |
2.9904 USD |
2.7763 USD |
| 2021-11-26 |
2.8359 USD |
62,716.0421 |
3.0566 USD |
2.5030 USD |
3.0678 USD |
2.8346 USD |
| 2021-11-25 |
3.0885 USD |
67,771.2973 |
3.2900 USD |
2.9153 USD |
3.2900 USD |
3.0515 USD |
| 2021-11-24 |
3.1217 USD |
38,433.2579 |
3.0074 USD |
2.8818 USD |
3.3743 USD |
3.3091 USD |
| 2021-11-23 |
3.0649 USD |
47,059.8406 |
2.7914 USD |
2.7858 USD |
3.1889 USD |
3.0349 USD |
| 2021-11-22 |
2.8774 USD |
75,781.6598 |
3.2328 USD |
2.4890 USD |
3.3285 USD |
2.7679 USD |
| 2021-11-21 |
3.3547 USD |
22,479.8385 |
3.4341 USD |
3.2014 USD |
3.5788 USD |
3.2950 USD |
| 2021-11-20 |
3.3350 USD |
16,053.5668 |
3.3694 USD |
3.1059 USD |
3.5895 USD |
3.4673 USD |
| 2021-11-19 |
3.2967 USD |
82,397.1373 |
3.0758 USD |
3.0074 USD |
3.6043 USD |
3.3735 USD |
| 2021-11-18 |
3.4575 USD |
80,116.4517 |
3.7195 USD |
3.0167 USD |
4.0987 USD |
3.2850 USD |
| 2021-11-17 |
3.8081 USD |
59,039.2245 |
3.7422 USD |
3.5000 USD |
4.2197 USD |
3.7529 USD |
| 2021-11-16 |
3.7123 USD |
55,373.0305 |
4.1576 USD |
3.3743 USD |
4.1619 USD |
3.7630 USD |
| 2021-11-15 |
3.9259 USD |
112,847.4695 |
3.4153 USD |
3.3150 USD |
4.2093 USD |
4.1645 USD |
| 2021-11-14 |
3.4153 USD |
10,298.4910 |
3.4947 USD |
3.2408 USD |
3.5895 USD |
3.4428 USD |
| 2021-11-13 |
3.3995 USD |
49,092.3134 |
3.0056 USD |
2.9760 USD |
3.6753 USD |
3.2106 USD |
| 2021-11-12 |
2.7897 USD |
9,923.1844 |
2.7759 USD |
2.6947 USD |
2.9574 USD |
2.9507 USD |
| 2021-11-11 |
2.7722 USD |
31,740.7892 |
2.6714 USD |
2.6589 USD |
2.9556 USD |
2.7704 USD |
| 2021-11-10 |
2.7949 USD |
37,857.4843 |
2.8146 USD |
2.5700 USD |
3.0621 USD |
2.7728 USD |
| 2021-11-09 |
2.9951 USD |
65,024.0869 |
2.9501 USD |
2.6500 USD |
3.2000 USD |
2.7976 USD |
| 2021-11-08 |
2.7897 USD |
8,393.5464 |
2.7014 USD |
2.6311 USD |
2.9806 USD |
2.8966 USD |
| 2021-11-07 |
2.6725 USD |
30,106.2817 |
2.5775 USD |
2.3482 USD |
2.8977 USD |
2.6943 USD |
| 2021-11-06 |
2.5108 USD |
21,349.4376 |
2.4712 USD |
2.2941 USD |
2.6507 USD |
2.5094 USD |
| 2021-11-05 |
2.4151 USD |
15,942.6994 |
2.6817 USD |
2.3216 USD |
2.7467 USD |
2.4049 USD |
| 2021-11-04 |
2.6979 USD |
32,474.0789 |
2.7574 USD |
2.3400 USD |
2.8657 USD |
2.6887 USD |
| 2021-11-03 |
2.8292 USD |
18,619.2030 |
3.0068 USD |
2.7297 USD |
3.1603 USD |
2.8121 USD |
| 2021-11-02 |
3.0047 USD |
89,002.8565 |
2.7311 USD |
2.6618 USD |
3.2311 USD |
3.0400 USD |
| 2021-11-01 |
2.7634 USD |
42,069.4426 |
2.9893 USD |
2.5703 USD |
3.0527 USD |
2.7210 USD |
| 2021-10-31 |
2.9939 USD |
55,292.2628 |
2.9341 USD |
2.4254 USD |
3.2568 USD |
2.9967 USD |
| 2021-10-30 |
2.7769 USD |
42,193.3907 |
2.7085 USD |
2.4791 USD |
2.9819 USD |
2.7786 USD |
| 2021-10-29 |
2.7302 USD |
61,998.5064 |
2.3807 USD |
2.1712 USD |
2.7677 USD |
2.7048 USD |
| 2021-10-28 |
2.0473 USD |
85,383.5476 |
1.7467 USD |
1.7043 USD |
2.3923 USD |
2.3759 USD |
| 2021-10-27 |
1.7421 USD |
35,744.6871 |
1.9877 USD |
1.7324 USD |
2.0866 USD |
1.7444 USD |
| 2021-10-26 |
1.9146 USD |
53,622.8707 |
1.9372 USD |
1.8236 USD |
2.1254 USD |
1.9717 USD |
| 2021-10-25 |
1.8926 USD |
28,434.3612 |
1.6691 USD |
1.6642 USD |
2.0000 USD |
1.8929 USD |
| 2021-10-24 |
1.6345 USD |
11,792.3260 |
1.4508 USD |
1.4100 USD |
1.6671 USD |
1.6257 USD |
| 2021-10-23 |
1.3757 USD |
7,077.7669 |
1.3522 USD |
1.3107 USD |
1.4680 USD |
1.4460 USD |
| 2021-10-22 |
1.3903 USD |
22,396.4327 |
1.4360 USD |
1.3535 USD |
1.4653 USD |
1.3655 USD |
| 2021-10-21 |
1.4453 USD |
10,156.1389 |
1.4785 USD |
1.3704 USD |
1.5523 USD |
1.4452 USD |
| 2021-10-20 |
1.4728 USD |
14,943.1879 |
1.2674 USD |
1.2474 USD |
1.4747 USD |
1.4731 USD |
| 2021-10-19 |
1.2704 USD |
21,961.0940 |
1.2691 USD |
1.2057 USD |
1.3870 USD |
1.2680 USD |
| 2021-10-18 |
1.1824 USD |
11,578.5510 |
1.1314 USD |
1.1056 USD |
1.2594 USD |
1.2594 USD |
| 2021-10-17 |
1.1665 USD |
7,923.9449 |
1.2095 USD |
1.1245 USD |
1.2139 USD |
1.1357 USD |
| 2021-10-16 |
1.2282 USD |
12,989.6136 |
1.2943 USD |
1.1826 USD |
1.2943 USD |
1.2034 USD |
| 2021-10-15 |
1.2341 USD |
32,278.3809 |
1.0700 USD |
1.0606 USD |
1.3477 USD |
1.2630 USD |
| 2021-10-14 |
1.1201 USD |
44,500.5385 |
1.0012 USD |
1.0000 USD |
1.2085 USD |
1.0789 USD |
| 2021-10-13 |
0.9728 USD |
3,887.6181 |
0.9544 USD |
0.9432 USD |
1.1649 USD |
0.9627 USD |
| 2021-10-12 |
0.9663 USD |
4,938.2215 |
0.9468 USD |
0.9277 USD |
0.9920 USD |
0.9594 USD |