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