Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-28 |
0.9712 USD |
26,730.6782 |
0.9930 USD |
0.9202 USD |
1.0119 USD |
0.9202 USD |
| 2021-07-27 |
1.0645 USD |
215,856.7097 |
0.8941 USD |
0.8804 USD |
1.1700 USD |
0.9955 USD |
| 2021-07-26 |
0.9175 USD |
37,377.9092 |
0.8574 USD |
0.8400 USD |
0.9908 USD |
0.8963 USD |
| 2021-07-25 |
0.9225 USD |
36,732.4074 |
0.9722 USD |
0.8420 USD |
0.9992 USD |
0.8758 USD |
| 2021-07-24 |
1.0096 USD |
185,258.2001 |
1.0036 USD |
0.9082 USD |
1.0981 USD |
0.9897 USD |
| 2021-07-23 |
1.1118 USD |
231,528.1069 |
0.9295 USD |
0.9031 USD |
1.3031 USD |
1.0931 USD |
| 2021-07-22 |
0.7476 USD |
86,365.4144 |
0.6088 USD |
0.6086 USD |
0.9295 USD |
0.8820 USD |
| 2021-07-21 |
0.6000 USD |
16,326.8239 |
0.5797 USD |
0.5430 USD |
0.6273 USD |
0.6101 USD |
| 2021-07-20 |
0.6091 USD |
311,397.4350 |
0.6269 USD |
0.5296 USD |
0.6680 USD |
0.5849 USD |
| 2021-07-19 |
0.5927 USD |
272,117.2727 |
0.5017 USD |
0.5009 USD |
0.6777 USD |
0.6099 USD |
| 2021-07-18 |
0.5154 USD |
243,654.2912 |
0.4990 USD |
0.4751 USD |
0.5975 USD |
0.5078 USD |
| 2021-07-17 |
0.4799 USD |
25,856.4934 |
0.4674 USD |
0.4522 USD |
0.5071 USD |
0.5046 USD |
| 2021-07-16 |
0.4882 USD |
46,938.3758 |
0.6052 USD |
0.4663 USD |
0.6065 USD |
0.4836 USD |
| 2021-07-15 |
0.5758 USD |
103,332.3588 |
0.6154 USD |
0.4962 USD |
0.6619 USD |
0.6044 USD |
| 2021-07-14 |
0.5077 USD |
93,685.7184 |
0.4306 USD |
0.3863 USD |
0.6632 USD |
0.6097 USD |
| 2021-07-13 |
0.4506 USD |
16,645.7952 |
0.4706 USD |
0.4272 USD |
0.4712 USD |
0.4306 USD |
| 2021-07-12 |
0.4872 USD |
23,530.7484 |
0.4963 USD |
0.4699 USD |
0.5057 USD |
0.4701 USD |
| 2021-07-11 |
0.4922 USD |
13,001.7302 |
0.5009 USD |
0.4817 USD |
0.5173 USD |
0.4915 USD |
| 2021-07-10 |
0.5013 USD |
52,471.4337 |
0.5000 USD |
0.4800 USD |
0.5104 USD |
0.4997 USD |
| 2021-07-09 |
0.4986 USD |
26,670.5727 |
0.5087 USD |
0.4778 USD |
0.5166 USD |
0.5102 USD |
| 2021-07-08 |
0.5067 USD |
36,051.6181 |
0.5340 USD |
0.4963 USD |
0.5346 USD |
0.4996 USD |
| 2021-07-07 |
0.5344 USD |
41,419.0134 |
0.5190 USD |
0.5130 USD |
0.5611 USD |
0.5260 USD |
| 2021-07-06 |
0.5314 USD |
39,756.8755 |
0.5321 USD |
0.5123 USD |
0.5504 USD |
0.5214 USD |
| 2021-07-05 |
0.5369 USD |
38,631.4973 |
0.5646 USD |
0.5115 USD |
0.5646 USD |
0.5382 USD |
| 2021-07-04 |
0.5735 USD |
102,446.2726 |
0.5508 USD |
0.5388 USD |
0.6000 USD |
0.5614 USD |