Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tBOSON:USD
Date Price Volume Open Low High Close
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
2021-07-03 0.5490 USD 80,824.0354 0.5235 USD 0.5129 USD 0.5789 USD 0.5512 USD
2021-07-02 0.5237 USD 55,351.8558 0.5414 USD 0.5071 USD 0.5807 USD 0.5117 USD
2021-07-01 0.5458 USD 93,190.0337 0.5844 USD 0.5198 USD 0.5912 USD 0.5369 USD
2021-06-30 0.5819 USD 72,777.4969 0.6613 USD 0.5490 USD 0.6684 USD 0.5684 USD
2021-06-29 0.6771 USD 54,710.9477 0.6843 USD 0.6344 USD 0.7081 USD 0.6676 USD
2021-06-28 0.6810 USD 52,747.0735 0.6714 USD 0.6350 USD 0.7525 USD 0.6860 USD
2021-06-27 0.7772 USD 135,973.8275 0.8000 USD 0.6198 USD 0.9256 USD 0.6698 USD
2021-06-26 0.5960 USD 51,273.0809 0.5768 USD 0.5411 USD 0.7353 USD 0.7353 USD
2021-06-25 0.6008 USD 106,831.8185 0.6115 USD 0.5208 USD 0.6964 USD 0.5688 USD
2021-06-24 0.5895 USD 33,198.7436 0.5646 USD 0.5452 USD 0.6349 USD 0.6097 USD
2021-06-23 0.5610 USD 24,155.1567 0.5888 USD 0.5547 USD 0.6631 USD 0.5594 USD
2021-06-22 0.6413 USD 216,332.9122 0.6077 USD 0.5010 USD 0.7111 USD 0.6053 USD
2021-06-21 0.6337 USD 122,094.2505 0.7701 USD 0.5641 USD 0.7750 USD 0.6122 USD
2021-06-20 0.7061 USD 18,831.9533 0.7356 USD 0.6582 USD 0.7751 USD 0.7695 USD
2021-06-19 0.7610 USD 9,150.5736 0.7868 USD 0.7250 USD 0.8005 USD 0.7253 USD
2021-06-18 0.7903 USD 13,781.2999 0.8179 USD 0.7600 USD 0.8244 USD 0.7871 USD
2021-06-17 0.8379 USD 5,097.1197 0.8083 USD 0.8015 USD 0.8641 USD 0.8154 USD
2021-06-16 0.8322 USD 9,258.6282 0.8809 USD 0.7985 USD 0.8951 USD 0.8159 USD
2021-06-15 0.9510 USD 24,882.3182 0.9076 USD 0.8764 USD 1.0000 USD 0.8867 USD
2021-06-14 0.9142 USD 16,367.0542 0.8883 USD 0.8663 USD 0.9612 USD 0.8978 USD
2021-06-13 0.8645 USD 9,112.4471 0.8411 USD 0.8070 USD 0.9014 USD 0.8850 USD
2021-06-12 0.8086 USD 5,591.2761 0.8678 USD 0.7660 USD 0.8678 USD 0.8410 USD
2021-06-11 0.8879 USD 4,106.4029 0.8899 USD 0.8589 USD 0.9246 USD 0.8634 USD
2021-06-10 0.8941 USD 9,456.2672 0.9394 USD 0.8615 USD 0.9458 USD 0.8859 USD
2021-06-09 0.9223 USD 22,060.4872 0.8654 USD 0.8292 USD 0.9879 USD 0.9282 USD
2021-06-08 0.8346 USD 24,531.3881 0.8584 USD 0.7900 USD 0.9313 USD 0.9001 USD
2021-06-07 0.9868 USD 64,007.9986 1.0204 USD 0.8853 USD 1.0312 USD 0.8983 USD
2021-06-06 1.0495 USD 62,590.8015 0.8925 USD 0.8925 USD 1.1629 USD 1.0048 USD
2021-06-05 0.8783 USD 22,537.1038 0.8974 USD 0.8437 USD 0.9430 USD 0.8752 USD
2021-06-04 0.8908 USD 26,208.2824 1.0216 USD 0.8331 USD 1.0266 USD 0.8990 USD
2021-06-03 1.0289 USD 25,890.3397 1.0480 USD 0.9731 USD 1.0682 USD 1.0309 USD
2021-06-02 0.9874 USD 57,785.7603 0.8672 USD 0.8542 USD 1.1100 USD 1.0498 USD
2021-06-01 0.9193 USD 43,088.8676 0.9552 USD 0.8409 USD 1.0236 USD 0.8621 USD
2021-05-31 0.9464 USD 51,657.7834 0.9197 USD 0.8213 USD 0.9624 USD 0.9478 USD
2021-05-30 0.9139 USD 41,302.5860 0.7937 USD 0.7258 USD 1.0227 USD 0.9134 USD
2021-05-29 0.7815 USD 56,749.7415 0.8905 USD 0.7504 USD 0.9177 USD 0.7814 USD
2021-05-28 0.9600 USD 56,979.2808 1.0936 USD 0.8516 USD 1.1033 USD 0.8776 USD
2021-05-27 1.2009 USD 47,806.8461 1.2981 USD 1.0505 USD 1.2987 USD 1.1050 USD
2021-05-26 1.2313 USD 49,437.8129 1.2049 USD 1.1519 USD 1.3526 USD 1.2570 USD
2021-05-25 1.1648 USD 74,550.8786 1.2525 USD 1.0880 USD 1.4597 USD 1.1658 USD
2021-05-24 1.2217 USD 55,534.1803 1.2269 USD 1.0771 USD 1.2773 USD 1.2211 USD