Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tBOSON:USD
Date Price Volume Open Low High Close
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
2021-08-22 1.7330 USD 43,810.3172 1.7509 USD 1.5796 USD 1.8600 USD 1.7603 USD
2021-08-21 1.6680 USD 66,106.0418 1.3103 USD 1.2800 USD 1.9302 USD 1.7868 USD
2021-08-20 1.3034 USD 13,318.9388 1.3492 USD 1.2307 USD 1.3893 USD 1.3008 USD
2021-08-19 1.2203 USD 23,534.8827 1.2015 USD 1.1658 USD 1.3582 USD 1.3552 USD
2021-08-18 1.2485 USD 87,189.3420 1.2425 USD 1.1617 USD 1.3186 USD 1.1926 USD
2021-08-17 1.2416 USD 56,563.8672 1.3584 USD 1.2064 USD 1.4806 USD 1.2398 USD
2021-08-16 1.4144 USD 36,788.9088 1.4091 USD 1.3143 USD 1.5439 USD 1.3425 USD
2021-08-15 1.3674 USD 49,631.1258 1.4461 USD 1.2977 USD 1.4462 USD 1.4030 USD
2021-08-14 1.4391 USD 105,008.1010 1.5300 USD 1.3466 USD 1.5537 USD 1.4339 USD
2021-08-13 1.4249 USD 252,993.4979 1.2398 USD 1.2133 USD 1.5705 USD 1.4584 USD
2021-08-12 1.2365 USD 84,394.3910 1.1144 USD 1.0403 USD 1.2667 USD 1.2360 USD
2021-08-11 1.1292 USD 52,490.2346 1.0271 USD 1.0243 USD 1.2011 USD 1.1312 USD
2021-08-10 1.0366 USD 15,631.4171 0.9863 USD 0.9788 USD 1.1067 USD 1.0350 USD
2021-08-09 0.9424 USD 42,780.9566 0.8682 USD 0.8437 USD 1.0850 USD 0.9956 USD
2021-08-08 0.8987 USD 20,016.6363 0.9423 USD 0.8579 USD 0.9635 USD 0.8776 USD
2021-08-07 0.9198 USD 17,847.6596 0.9270 USD 0.8825 USD 0.9644 USD 0.9246 USD
2021-08-06 0.9220 USD 35,771.2298 0.8589 USD 0.8530 USD 0.9795 USD 0.9247 USD
2021-08-05 0.8686 USD 23,531.9696 0.8937 USD 0.8324 USD 0.9111 USD 0.8795 USD
2021-08-04 0.8843 USD 19,461.4205 0.8619 USD 0.8245 USD 0.9401 USD 0.8945 USD
2021-08-03 0.8571 USD 46,693.6470 0.8753 USD 0.8260 USD 0.9216 USD 0.8605 USD
2021-08-02 0.8934 USD 59,086.9339 0.8156 USD 0.7896 USD 0.9972 USD 0.8835 USD
2021-08-01 0.8274 USD 58,173.8286 0.8379 USD 0.7870 USD 0.9042 USD 0.8231 USD
2021-07-31 0.8583 USD 57,742.0527 0.8934 USD 0.8311 USD 0.9098 USD 0.8376 USD
2021-07-30 0.8861 USD 49,437.7245 0.9168 USD 0.8458 USD 0.9774 USD 0.8904 USD
2021-07-29 0.9215 USD 37,043.2520 0.9375 USD 0.8903 USD 0.9772 USD 0.9133 USD