Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tBOSON:USD
Date Price Volume Open Low High Close
2024-04-30 0.5266 USD 14,257.3729 0.5476 USD 0.5027 USD 0.5571 USD 0.5078 USD
2024-04-29 0.5465 USD 8,453.9321 0.5794 USD 0.5371 USD 0.5810 USD 0.5460 USD
2024-04-28 0.5953 USD 19,572.9703 0.5461 USD 0.5422 USD 0.6216 USD 0.5950 USD
2024-04-27 0.5519 USD 6,498.5575 0.5639 USD 0.5278 USD 0.5639 USD 0.5502 USD
2024-04-26 0.6201 USD 28,080.2764 0.6395 USD 0.5556 USD 0.6484 USD 0.5679 USD
2024-04-25 0.6330 USD 11,706.4513 0.5826 USD 0.5682 USD 0.6331 USD 0.6331 USD
2024-04-24 0.6363 USD 7,667.1861 0.6376 USD 0.5908 USD 0.6586 USD 0.5921 USD
2024-04-23 0.6676 USD 4,689.1423 0.6944 USD 0.6435 USD 0.6944 USD 0.6435 USD
2024-04-22 0.7056 USD 22,934.0968 0.6472 USD 0.6472 USD 0.7352 USD 0.7146 USD
2024-04-21 0.6675 USD 11,126.5679 0.6326 USD 0.6326 USD 0.6947 USD 0.6392 USD
2024-04-20 0.5464 USD 12,278.0662 0.5517 USD 0.5294 USD 0.6016 USD 0.5987 USD
2024-04-19 0.5546 USD 15,585.5572 0.5284 USD 0.4896 USD 0.5594 USD 0.5552 USD
2024-04-18 0.5066 USD 9,269.0063 0.4763 USD 0.4703 USD 0.5709 USD 0.5298 USD
2024-04-17 0.4985 USD 21,966.6004 0.5274 USD 0.4767 USD 0.5315 USD 0.4780 USD
2024-04-16 0.5326 USD 11,356.3910 0.5511 USD 0.5112 USD 0.5567 USD 0.5135 USD
2024-04-15 0.5936 USD 22,678.7947 0.5881 USD 0.5450 USD 0.6260 USD 0.5490 USD
2024-04-14 0.5226 USD 57,337.8753 0.5280 USD 0.4770 USD 0.5516 USD 0.5516 USD
2024-04-13 0.5844 USD 23,526.9112 0.5562 USD 0.4976 USD 0.6529 USD 0.4996 USD
2024-04-12 0.6403 USD 53,868.9640 0.6471 USD 0.5096 USD 0.6517 USD 0.5096 USD
2024-04-11 0.6556 USD 42,239.8739 0.6734 USD 0.6351 USD 0.6805 USD 0.6432 USD
2024-04-10 0.6801 USD 17,100.2055 0.7205 USD 0.6521 USD 0.7318 USD 0.6737 USD
2024-04-09 0.6789 USD 28,951.3710 0.7077 USD 0.6356 USD 0.7142 USD 0.6589 USD
2024-04-08 0.7195 USD 111,821.4827 0.6399 USD 0.6204 USD 0.8066 USD 0.7192 USD
2024-04-07 0.5720 USD 8,922.5899 0.6047 USD 0.5454 USD 0.6047 USD 0.5913 USD
2024-04-06 0.5899 USD 5,521.9641 0.5701 USD 0.5671 USD 0.6040 USD 0.5965 USD
2024-04-05 0.5844 USD 10,572.5369 0.6245 USD 0.5627 USD 0.6245 USD 0.5914 USD
2024-04-04 0.6231 USD 41,442.7757 0.6190 USD 0.6000 USD 0.6523 USD 0.6108 USD
2024-04-03 0.6343 USD 20,908.6342 0.6528 USD 0.6021 USD 0.6727 USD 0.6150 USD
2024-04-02 0.6778 USD 24,106.8007 0.7414 USD 0.6469 USD 0.7419 USD 0.6999 USD
2024-04-01 0.7788 USD 11,679.4865 0.8257 USD 0.7238 USD 0.8257 USD 0.7243 USD
2024-03-31 0.8202 USD 34,509.8966 0.8226 USD 0.7560 USD 0.8677 USD 0.8671 USD
2024-03-30 0.7873 USD 27,225.6979 0.7391 USD 0.6939 USD 0.8573 USD 0.8222 USD
2024-03-29 0.7709 USD 31,188.2312 0.8270 USD 0.7005 USD 0.8270 USD 0.7342 USD
2024-03-28 0.8821 USD 27,112.7995 0.8896 USD 0.8318 USD 0.9306 USD 0.8528 USD
2024-03-27 0.7345 USD 52,527.3896 0.6701 USD 0.6655 USD 0.8995 USD 0.8995 USD
2024-03-26 0.6352 USD 90,258.0234 0.7272 USD 0.5787 USD 0.7272 USD 0.5787 USD
2024-03-25 0.6361 USD 40,691.8330 0.5234 USD 0.5116 USD 0.6910 USD 0.6696 USD
2024-03-24 0.5443 USD 26,310.6337 0.5581 USD 0.5056 USD 0.5757 USD 0.5261 USD
2024-03-23 0.5290 USD 29,399.0776 0.5057 USD 0.4875 USD 0.5867 USD 0.5813 USD
2024-03-22 0.4508 USD 63,007.5633 0.4376 USD 0.3979 USD 0.4823 USD 0.4529 USD
2024-03-21 0.4006 USD 152,920.7485 0.3524 USD 0.3429 USD 0.4565 USD 0.4500 USD
2024-03-20 0.3142 USD 9,391.3331 0.2762 USD 0.2762 USD 0.3429 USD 0.3415 USD
2024-03-19 0.2854 USD 12,635.6711 0.2784 USD 0.2663 USD 0.3056 USD 0.3005 USD
2024-03-18 0.2958 USD 8,693.1738 0.3073 USD 0.2775 USD 0.3120 USD 0.2775 USD
2024-03-17 0.2903 USD 5,613.7629 0.2968 USD 0.2769 USD 0.3193 USD 0.3052 USD
2024-03-16 0.3040 USD 10,156.3317 0.3133 USD 0.2922 USD 0.3251 USD 0.2941 USD
2024-03-15 0.3071 USD 32,355.2592 0.3385 USD 0.2962 USD 0.3414 USD 0.3020 USD
2024-03-14 0.3469 USD 4,910.0112 0.3430 USD 0.3294 USD 0.3566 USD 0.3356 USD
2024-03-13 0.3561 USD 4,790.3961 0.3552 USD 0.3500 USD 0.3771 USD 0.3566 USD
2024-03-12 0.3661 USD 5,677.2061 0.3792 USD 0.3579 USD 0.3864 USD 0.3579 USD