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