Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tBOSON:USD
Date Price Volume Open Low High Close
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
2021-10-11 0.9762 USD 45,328.0029 1.0249 USD 0.9431 USD 1.0622 USD 0.9431 USD
2021-10-10 1.0283 USD 21,867.0410 1.0414 USD 1.0058 USD 1.0651 USD 1.0219 USD
2021-10-09 1.0686 USD 17,742.3060 1.1438 USD 1.0338 USD 1.1548 USD 1.0360 USD
2021-10-08 1.1346 USD 56,259.6120 1.1425 USD 1.0365 USD 1.1744 USD 1.1398 USD
2021-10-07 1.1148 USD 37,641.2354 1.2292 USD 1.0696 USD 1.2338 USD 1.1502 USD
2021-10-06 1.2024 USD 68,326.9902 1.0664 USD 1.0664 USD 1.3087 USD 1.2339 USD
2021-10-05 1.0061 USD 12,327.2727 0.9545 USD 0.9451 USD 1.0571 USD 1.0552 USD
2021-10-04 0.9460 USD 34,727.1109 0.9725 USD 0.9430 USD 0.9995 USD 0.9469 USD
2021-10-03 0.9654 USD 12,633.9876 0.9960 USD 0.9418 USD 0.9960 USD 0.9727 USD
2021-10-02 0.9863 USD 16,696.7334 0.9830 USD 0.9470 USD 1.0304 USD 0.9985 USD
2021-10-01 0.9479 USD 23,485.2767 0.8970 USD 0.8808 USD 0.9956 USD 0.9738 USD
2021-09-30 0.8696 USD 15,379.0249 0.8278 USD 0.8253 USD 0.9210 USD 0.8943 USD
2021-09-29 0.8236 USD 10,521.0942 0.8861 USD 0.8160 USD 0.9266 USD 0.8250 USD
2021-09-28 0.9195 USD 24,348.5126 0.9188 USD 0.8953 USD 0.9548 USD 0.9021 USD
2021-09-27 0.9730 USD 21,219.0755 0.9871 USD 0.9234 USD 1.0738 USD 0.9268 USD
2021-09-26 0.9341 USD 9,189.0310 0.9610 USD 0.8951 USD 0.9882 USD 0.9841 USD
2021-09-25 0.9817 USD 20,905.7959 0.9639 USD 0.9573 USD 1.0219 USD 0.9668 USD
2021-09-24 0.9929 USD 11,425.0229 1.0547 USD 0.9625 USD 1.0818 USD 0.9651 USD
2021-09-23 1.0848 USD 6,615.9841 1.0846 USD 1.0509 USD 1.1001 USD 1.0522 USD
2021-09-22 1.0147 USD 19,331.5305 0.9503 USD 0.9486 USD 1.0840 USD 1.0774 USD
2021-09-21 0.9506 USD 89,173.7422 0.9252 USD 0.8940 USD 1.0843 USD 0.9715 USD