Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-20 |
1.0029 USD |
33,351.5062 |
1.1065 USD |
0.9352 USD |
1.1119 USD |
0.9352 USD |
| 2021-09-19 |
1.0981 USD |
12,415.4201 |
1.1022 USD |
1.0965 USD |
1.1959 USD |
1.0984 USD |
| 2021-09-18 |
1.1334 USD |
41,419.3445 |
1.0206 USD |
1.0192 USD |
1.1729 USD |
1.1028 USD |
| 2021-09-17 |
1.0217 USD |
25,256.1828 |
1.0517 USD |
1.0057 USD |
1.1069 USD |
1.0211 USD |
| 2021-09-16 |
1.0453 USD |
58,579.4957 |
1.1510 USD |
0.9909 USD |
1.1640 USD |
1.0440 USD |
| 2021-09-15 |
1.1731 USD |
28,373.0022 |
1.0879 USD |
1.0879 USD |
1.2300 USD |
1.1286 USD |
| 2021-09-14 |
1.0799 USD |
13,803.6639 |
1.1017 USD |
1.0277 USD |
1.1823 USD |
1.0833 USD |
| 2021-09-13 |
1.0930 USD |
17,871.7144 |
1.1777 USD |
1.0446 USD |
1.1814 USD |
1.1094 USD |
| 2021-09-12 |
1.1637 USD |
10,402.0478 |
1.1924 USD |
1.1254 USD |
1.2023 USD |
1.1631 USD |
| 2021-09-11 |
1.1637 USD |
25,700.5822 |
1.1754 USD |
1.1315 USD |
1.2264 USD |
1.1880 USD |
| 2021-09-10 |
1.2091 USD |
16,712.6495 |
1.2096 USD |
1.1564 USD |
1.2609 USD |
1.1841 USD |
| 2021-09-09 |
1.2803 USD |
34,506.2447 |
1.2619 USD |
1.2119 USD |
1.3469 USD |
1.2235 USD |
| 2021-09-08 |
1.2593 USD |
23,637.3511 |
1.3826 USD |
1.2042 USD |
1.4270 USD |
1.2625 USD |
| 2021-09-07 |
1.4881 USD |
60,129.8879 |
1.5668 USD |
1.2760 USD |
1.6877 USD |
1.3670 USD |
| 2021-09-06 |
1.4351 USD |
33,703.6309 |
1.3308 USD |
1.3286 USD |
1.5816 USD |
1.5493 USD |
| 2021-09-05 |
1.3615 USD |
76,175.0008 |
1.3829 USD |
1.2812 USD |
1.4113 USD |
1.3601 USD |
| 2021-09-04 |
1.4505 USD |
13,742.1477 |
1.4227 USD |
1.3720 USD |
1.5000 USD |
1.3934 USD |
| 2021-09-03 |
1.4884 USD |
52,526.5613 |
1.5007 USD |
1.3755 USD |
1.5951 USD |
1.4475 USD |
| 2021-09-02 |
1.5067 USD |
14,592.4789 |
1.3988 USD |
1.3988 USD |
1.6450 USD |
1.5060 USD |
| 2021-09-01 |
1.4285 USD |
26,226.5648 |
1.3899 USD |
1.3735 USD |
1.4806 USD |
1.4204 USD |
| 2021-08-31 |
1.4244 USD |
36,186.1581 |
1.4710 USD |
1.3320 USD |
1.5718 USD |
1.3724 USD |
| 2021-08-30 |
1.5257 USD |
10,108.3583 |
1.5865 USD |
1.4667 USD |
1.6005 USD |
1.5061 USD |
| 2021-08-29 |
1.6322 USD |
35,531.1449 |
1.6003 USD |
1.5429 USD |
1.7450 USD |
1.5712 USD |
| 2021-08-28 |
1.6392 USD |
14,137.4321 |
1.6745 USD |
1.5855 USD |
1.7322 USD |
1.6132 USD |
| 2021-08-27 |
1.6910 USD |
127,646.9306 |
1.6893 USD |
1.5921 USD |
1.7661 USD |
1.6432 USD |
| 2021-08-26 |
1.7610 USD |
41,616.5415 |
1.8947 USD |
1.6614 USD |
1.9675 USD |
1.6785 USD |
| 2021-08-25 |
1.8330 USD |
50,157.7270 |
1.8161 USD |
1.6508 USD |
1.9625 USD |
1.8897 USD |
| 2021-08-24 |
1.9113 USD |
69,838.3865 |
1.6031 USD |
1.5756 USD |
2.2094 USD |
1.8468 USD |
| 2021-08-23 |
1.6509 USD |
17,489.9376 |
1.7441 USD |
1.6028 USD |
1.7533 USD |
1.6337 USD |