Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |