Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.4777 USD |
1,328.2530 |
0.4676 USD |
0.4602 USD |
0.4988 USD |
0.4981 USD |
| 2024-06-05 |
0.4630 USD |
8,208.4865 |
0.4654 USD |
0.4447 USD |
0.4866 USD |
0.4635 USD |
| 2024-06-04 |
0.4593 USD |
3,558.4268 |
0.4426 USD |
0.4426 USD |
0.4840 USD |
0.4679 USD |
| 2024-06-03 |
0.4702 USD |
8,021.3197 |
0.4557 USD |
0.4550 USD |
0.4827 USD |
0.4728 USD |
| 2024-06-02 |
0.4706 USD |
4,552.7364 |
0.4634 USD |
0.4545 USD |
0.4991 USD |
0.4548 USD |
| 2024-06-01 |
0.4746 USD |
5,007.2172 |
0.4798 USD |
0.4564 USD |
0.4923 USD |
0.4761 USD |
| 2024-05-31 |
0.4901 USD |
4,014.3521 |
0.4823 USD |
0.4788 USD |
0.5062 USD |
0.4972 USD |
| 2024-05-30 |
0.5257 USD |
2,218.6612 |
0.5308 USD |
0.4935 USD |
0.5367 USD |
0.4980 USD |
| 2024-05-29 |
0.5542 USD |
775.1843 |
0.5878 USD |
0.5323 USD |
0.5878 USD |
0.5386 USD |
| 2024-05-28 |
0.5974 USD |
2,176.4817 |
0.6227 USD |
0.5771 USD |
0.6297 USD |
0.5838 USD |
| 2024-05-27 |
0.6080 USD |
7,720.4463 |
0.5547 USD |
0.5511 USD |
0.6364 USD |
0.6201 USD |
| 2024-05-26 |
0.5678 USD |
14,770.7937 |
0.5494 USD |
0.5376 USD |
0.5849 USD |
0.5639 USD |
| 2024-05-25 |
0.5396 USD |
20,358.9014 |
0.4989 USD |
0.4981 USD |
0.5652 USD |
0.5594 USD |
| 2024-05-24 |
0.4925 USD |
18,591.8318 |
0.4790 USD |
0.4790 USD |
0.5060 USD |
0.4990 USD |
| 2024-05-23 |
0.4878 USD |
6,242.0942 |
0.4893 USD |
0.4795 USD |
0.5025 USD |
0.4821 USD |
| 2024-05-22 |
0.4931 USD |
1,473.2701 |
0.5018 USD |
0.4871 USD |
0.5020 USD |
0.4898 USD |
| 2024-05-21 |
0.5145 USD |
5,135.9641 |
0.5305 USD |
0.4894 USD |
0.5400 USD |
0.5108 USD |
| 2024-05-20 |
0.4875 USD |
14,636.9926 |
0.4584 USD |
0.4515 USD |
0.5361 USD |
0.5333 USD |
| 2024-05-19 |
0.4892 USD |
4,972.6083 |
0.4978 USD |
0.4642 USD |
0.5039 USD |
0.4658 USD |
| 2024-05-18 |
0.5149 USD |
16,934.6658 |
0.5152 USD |
0.4981 USD |
0.5196 USD |
0.5055 USD |
| 2024-05-17 |
0.5156 USD |
10,674.9614 |
0.4828 USD |
0.4823 USD |
0.5400 USD |
0.5397 USD |
| 2024-05-16 |
0.4650 USD |
12,018.7458 |
0.4723 USD |
0.4610 USD |
0.4783 USD |
0.4610 USD |
| 2024-05-15 |
0.4514 USD |
27,015.2019 |
0.4184 USD |
0.4150 USD |
0.4549 USD |
0.4546 USD |
| 2024-05-14 |
0.4324 USD |
2,596.8857 |
0.4660 USD |
0.4179 USD |
0.4660 USD |
0.4179 USD |
| 2024-05-13 |
0.4664 USD |
7,103.2277 |
0.4607 USD |
0.4588 USD |
0.4745 USD |
0.4615 USD |
| 2024-05-12 |
0.4657 USD |
13,566.9782 |
0.4703 USD |
0.4609 USD |
0.4921 USD |
0.4841 USD |
| 2024-05-11 |
0.4646 USD |
5,089.5362 |
0.4743 USD |
0.4637 USD |
0.4747 USD |
0.4670 USD |
| 2024-05-10 |
0.5061 USD |
8,929.4273 |
0.5039 USD |
0.4722 USD |
0.5239 USD |
0.4747 USD |
| 2024-05-09 |
0.4944 USD |
2,415.4640 |
0.5026 USD |
0.4773 USD |
0.5046 USD |
0.4953 USD |
| 2024-05-08 |
0.5186 USD |
15,815.2371 |
0.5604 USD |
0.4921 USD |
0.5660 USD |
0.5071 USD |
| 2024-05-07 |
0.5526 USD |
6,335.2276 |
0.5510 USD |
0.5365 USD |
0.5691 USD |
0.5659 USD |
| 2024-05-06 |
0.5565 USD |
21,240.8568 |
0.5939 USD |
0.5524 USD |
0.6150 USD |
0.5540 USD |
| 2024-05-05 |
0.5696 USD |
2,928.8696 |
0.5786 USD |
0.5632 USD |
0.5803 USD |
0.5673 USD |
| 2024-05-04 |
0.5901 USD |
2,522.9166 |
0.6116 USD |
0.5768 USD |
0.6116 USD |
0.5769 USD |
| 2024-05-03 |
0.5739 USD |
15,544.6202 |
0.5598 USD |
0.5549 USD |
0.5926 USD |
0.5926 USD |
| 2024-05-02 |
0.5577 USD |
12,998.0863 |
0.5429 USD |
0.5152 USD |
0.5759 USD |
0.5579 USD |
| 2024-05-01 |
0.5322 USD |
32,710.0686 |
0.5319 USD |
0.4908 USD |
0.5601 USD |
0.5593 USD |
| 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 |