Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-09 |
0.1205 USD |
14,263.0820 |
0.1231 USD |
0.1196 USD |
0.1243 USD |
0.1200 USD |
| 2023-08-08 |
0.1240 USD |
7,869.0648 |
0.1226 USD |
0.1203 USD |
0.1252 USD |
0.1227 USD |
| 2023-08-07 |
0.1239 USD |
1,837.1803 |
0.1246 USD |
0.1211 USD |
0.1279 USD |
0.1220 USD |
| 2023-08-06 |
0.1268 USD |
4,171.1583 |
0.1272 USD |
0.1254 USD |
0.1293 USD |
0.1273 USD |
| 2023-08-05 |
0.1286 USD |
1,492.0873 |
0.1293 USD |
0.1275 USD |
0.1298 USD |
0.1275 USD |
| 2023-08-04 |
0.1327 USD |
5,419.5833 |
0.1359 USD |
0.1293 USD |
0.1373 USD |
0.1303 USD |
| 2023-08-03 |
0.1364 USD |
1,051.4955 |
0.1359 USD |
0.1350 USD |
0.1382 USD |
0.1355 USD |
| 2023-08-02 |
0.1386 USD |
5,363.3169 |
0.1408 USD |
0.1350 USD |
0.1418 USD |
0.1381 USD |
| 2023-08-01 |
0.1379 USD |
1,935.8077 |
0.1379 USD |
0.1364 USD |
0.1416 USD |
0.1394 USD |
| 2023-07-31 |
0.1400 USD |
8,771.8200 |
0.1392 USD |
0.1379 USD |
0.1421 USD |
0.1395 USD |
| 2023-07-30 |
0.1406 USD |
1,753.2993 |
0.1431 USD |
0.1391 USD |
0.1433 USD |
0.1395 USD |
| 2023-07-29 |
0.1399 USD |
937.5728 |
0.1396 USD |
0.1391 USD |
0.1424 USD |
0.1404 USD |
| 2023-07-28 |
0.1396 USD |
527.7686 |
0.1391 USD |
0.1391 USD |
0.1408 USD |
0.1398 USD |
| 2023-07-27 |
0.1394 USD |
6,570.1391 |
0.1392 USD |
0.1384 USD |
0.1414 USD |
0.1391 USD |
| 2023-07-26 |
0.1405 USD |
3,935.2333 |
0.1389 USD |
0.1380 USD |
0.1418 USD |
0.1399 USD |
| 2023-07-25 |
0.1409 USD |
4,980.7794 |
0.1433 USD |
0.1379 USD |
0.1447 USD |
0.1407 USD |
| 2023-07-24 |
0.1463 USD |
5,502.0722 |
0.1500 USD |
0.1421 USD |
0.1500 USD |
0.1421 USD |
| 2023-07-23 |
0.1483 USD |
4,215.0302 |
0.1466 USD |
0.1466 USD |
0.1500 USD |
0.1492 USD |
| 2023-07-22 |
0.1495 USD |
4,349.7840 |
0.1512 USD |
0.1476 USD |
0.1523 USD |
0.1506 USD |
| 2023-07-21 |
0.1497 USD |
2,832.3596 |
0.1491 USD |
0.1480 USD |
0.1511 USD |
0.1499 USD |
| 2023-07-20 |
0.1515 USD |
5,085.5787 |
0.1494 USD |
0.1479 USD |
0.1540 USD |
0.1494 USD |
| 2023-07-19 |
0.1510 USD |
5,411.6749 |
0.1507 USD |
0.1480 USD |
0.1520 USD |
0.1503 USD |
| 2023-07-18 |
0.1504 USD |
5,562.1729 |
0.1517 USD |
0.1488 USD |
0.1529 USD |
0.1495 USD |
| 2023-07-17 |
0.1521 USD |
6,318.9159 |
0.1525 USD |
0.1495 USD |
0.1548 USD |
0.1528 USD |
| 2023-07-16 |
0.1516 USD |
1,989.9911 |
0.1524 USD |
0.1490 USD |
0.1533 USD |
0.1503 USD |
| 2023-07-15 |
0.1530 USD |
5,716.9594 |
0.1525 USD |
0.1517 USD |
0.1556 USD |
0.1524 USD |
| 2023-07-14 |
0.1565 USD |
9,397.1076 |
0.1595 USD |
0.1484 USD |
0.1614 USD |
0.1484 USD |
| 2023-07-13 |
0.1553 USD |
12,348.3179 |
0.1500 USD |
0.1489 USD |
0.1623 USD |
0.1623 USD |
| 2023-07-12 |
0.1513 USD |
3,837.9487 |
0.1505 USD |
0.1474 USD |
0.1523 USD |
0.1500 USD |
| 2023-07-11 |
0.1497 USD |
2,091.5976 |
0.1525 USD |
0.1490 USD |
0.1530 USD |
0.1501 USD |
| 2023-07-10 |
0.1497 USD |
2,617.7167 |
0.1473 USD |
0.1467 USD |
0.1543 USD |
0.1543 USD |
| 2023-07-09 |
0.1515 USD |
2,857.0187 |
0.1505 USD |
0.1472 USD |
0.1537 USD |
0.1498 USD |
| 2023-07-08 |
0.1516 USD |
3,570.5066 |
0.1545 USD |
0.1492 USD |
0.1570 USD |
0.1505 USD |
| 2023-07-07 |
0.1526 USD |
4,479.0581 |
0.1533 USD |
0.1505 USD |
0.1560 USD |
0.1539 USD |
| 2023-07-06 |
0.1528 USD |
1,685.0320 |
0.1565 USD |
0.1500 USD |
0.1594 USD |
0.1526 USD |
| 2023-07-05 |
0.1557 USD |
3,176.6510 |
0.1585 USD |
0.1520 USD |
0.1600 USD |
0.1568 USD |
| 2023-07-04 |
0.1578 USD |
2,042.0376 |
0.1569 USD |
0.1559 USD |
0.1618 USD |
0.1618 USD |
| 2023-07-03 |
0.1600 USD |
4,341.4548 |
0.1545 USD |
0.1521 USD |
0.1625 USD |
0.1618 USD |
| 2023-07-02 |
0.1545 USD |
4,520.6747 |
0.1540 USD |
0.1503 USD |
0.1591 USD |
0.1560 USD |
| 2023-07-01 |
0.1521 USD |
1,023.0018 |
0.1518 USD |
0.1510 USD |
0.1542 USD |
0.1514 USD |
| 2023-06-30 |
0.1526 USD |
2,822.1882 |
0.1501 USD |
0.1468 USD |
0.1567 USD |
0.1512 USD |
| 2023-06-29 |
0.1506 USD |
2,532.9779 |
0.1480 USD |
0.1480 USD |
0.1550 USD |
0.1482 USD |
| 2023-06-28 |
0.1501 USD |
2,331.1142 |
0.1517 USD |
0.1455 USD |
0.1552 USD |
0.1470 USD |
| 2023-06-27 |
0.1527 USD |
2,226.2543 |
0.1495 USD |
0.1485 USD |
0.1572 USD |
0.1521 USD |
| 2023-06-26 |
0.1549 USD |
3,422.9202 |
0.1569 USD |
0.1495 USD |
0.1576 USD |
0.1508 USD |
| 2023-06-25 |
0.1564 USD |
3,483.9207 |
0.1547 USD |
0.1535 USD |
0.1598 USD |
0.1560 USD |
| 2023-06-24 |
0.1564 USD |
3,832.3699 |
0.1571 USD |
0.1539 USD |
0.1600 USD |
0.1539 USD |
| 2023-06-23 |
0.1561 USD |
13,838.0045 |
0.1588 USD |
0.1540 USD |
0.1614 USD |
0.1554 USD |
| 2023-06-22 |
0.1584 USD |
6,255.8041 |
0.1641 USD |
0.1525 USD |
0.1663 USD |
0.1602 USD |
| 2023-06-21 |
0.1638 USD |
3,257.0899 |
0.1670 USD |
0.1593 USD |
0.1684 USD |
0.1657 USD |