Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
0.1612 USD |
3,081.3903 |
0.1644 USD |
0.1570 USD |
0.1676 USD |
0.1666 USD |
| 2023-06-19 |
0.1596 USD |
1,153.0101 |
0.1562 USD |
0.1561 USD |
0.1647 USD |
0.1602 USD |
| 2023-06-18 |
0.1597 USD |
4,585.5140 |
0.1585 USD |
0.1567 USD |
0.1700 USD |
0.1567 USD |
| 2023-06-17 |
0.1572 USD |
1,657.7595 |
0.1546 USD |
0.1546 USD |
0.1602 USD |
0.1601 USD |
| 2023-06-16 |
0.1552 USD |
1,410.8785 |
0.1553 USD |
0.1530 USD |
0.1579 USD |
0.1550 USD |
| 2023-06-15 |
0.1542 USD |
2,452.7113 |
0.1520 USD |
0.1504 USD |
0.1591 USD |
0.1529 USD |
| 2023-06-14 |
0.1572 USD |
2,793.2332 |
0.1569 USD |
0.1499 USD |
0.1615 USD |
0.1529 USD |
| 2023-06-13 |
0.1555 USD |
4,109.8732 |
0.1566 USD |
0.1509 USD |
0.1614 USD |
0.1531 USD |
| 2023-06-12 |
0.1563 USD |
2,839.3934 |
0.1559 USD |
0.1530 USD |
0.1594 USD |
0.1585 USD |
| 2023-06-11 |
0.1565 USD |
3,457.8096 |
0.1545 USD |
0.1535 USD |
0.1594 USD |
0.1568 USD |
| 2023-06-10 |
0.1602 USD |
7,048.6835 |
0.1747 USD |
0.1516 USD |
0.1747 USD |
0.1566 USD |
| 2023-06-09 |
0.1774 USD |
7,763.0351 |
0.1788 USD |
0.1735 USD |
0.1812 USD |
0.1749 USD |
| 2023-06-08 |
0.1798 USD |
3,929.5123 |
0.1794 USD |
0.1747 USD |
0.1838 USD |
0.1771 USD |
| 2023-06-07 |
0.1808 USD |
8,784.7246 |
0.1794 USD |
0.1697 USD |
0.1833 USD |
0.1799 USD |
| 2023-06-06 |
0.1789 USD |
1,984.7366 |
0.1755 USD |
0.1740 USD |
0.1810 USD |
0.1795 USD |
| 2023-06-05 |
0.1762 USD |
7,838.3179 |
0.1766 USD |
0.1722 USD |
0.1815 USD |
0.1751 USD |
| 2023-06-04 |
0.1769 USD |
1,810.0390 |
0.1779 USD |
0.1755 USD |
0.1787 USD |
0.1761 USD |
| 2023-06-03 |
0.1785 USD |
3,300.6705 |
0.1805 USD |
0.1747 USD |
0.1822 USD |
0.1765 USD |
| 2023-06-02 |
0.1789 USD |
7,630.7428 |
0.1773 USD |
0.1765 USD |
0.1814 USD |
0.1807 USD |
| 2023-06-01 |
0.1766 USD |
1,717.0109 |
0.1768 USD |
0.1744 USD |
0.1773 USD |
0.1759 USD |
| 2023-05-31 |
0.1761 USD |
1,110.1703 |
0.1784 USD |
0.1750 USD |
0.1796 USD |
0.1764 USD |
| 2023-05-30 |
0.1772 USD |
1,691.8641 |
0.1798 USD |
0.1760 USD |
0.1826 USD |
0.1779 USD |
| 2023-05-29 |
0.1834 USD |
3,450.4110 |
0.1870 USD |
0.1782 USD |
0.1895 USD |
0.1818 USD |
| 2023-05-28 |
0.1859 USD |
3,748.2650 |
0.1807 USD |
0.1780 USD |
0.1967 USD |
0.1875 USD |
| 2023-05-27 |
0.1813 USD |
2,769.9143 |
0.1812 USD |
0.1787 USD |
0.1856 USD |
0.1811 USD |
| 2023-05-26 |
0.1805 USD |
1,941.4311 |
0.1750 USD |
0.1733 USD |
0.1851 USD |
0.1851 USD |
| 2023-05-25 |
0.1772 USD |
3,315.0321 |
0.1742 USD |
0.1727 USD |
0.1799 USD |
0.1756 USD |
| 2023-05-24 |
0.1736 USD |
25,077.5371 |
0.1770 USD |
0.1719 USD |
0.1792 USD |
0.1746 USD |
| 2023-05-23 |
0.1797 USD |
6,116.0199 |
0.1740 USD |
0.1735 USD |
0.1845 USD |
0.1784 USD |
| 2023-05-22 |
0.1747 USD |
2,358.2550 |
0.1753 USD |
0.1736 USD |
0.1813 USD |
0.1742 USD |
| 2023-05-21 |
0.1769 USD |
1,108.3995 |
0.1793 USD |
0.1741 USD |
0.1812 USD |
0.1755 USD |
| 2023-05-20 |
0.1804 USD |
11,000.7514 |
0.1828 USD |
0.1744 USD |
0.1855 USD |
0.1796 USD |
| 2023-05-19 |
0.1783 USD |
19,535.3767 |
0.1857 USD |
0.1720 USD |
0.1897 USD |
0.1794 USD |
| 2023-05-18 |
0.1863 USD |
6,531.7039 |
0.1850 USD |
0.1837 USD |
0.1902 USD |
0.1869 USD |
| 2023-05-17 |
0.1849 USD |
6,858.5109 |
0.1866 USD |
0.1810 USD |
0.1894 USD |
0.1838 USD |
| 2023-05-16 |
0.1848 USD |
4,092.1230 |
0.1902 USD |
0.1820 USD |
0.1914 USD |
0.1860 USD |
| 2023-05-15 |
0.1866 USD |
3,349.5511 |
0.1837 USD |
0.1827 USD |
0.1898 USD |
0.1896 USD |
| 2023-05-14 |
0.1819 USD |
2,679.2878 |
0.1798 USD |
0.1794 USD |
0.1833 USD |
0.1824 USD |
| 2023-05-13 |
0.1815 USD |
1,797.1352 |
0.1765 USD |
0.1765 USD |
0.1842 USD |
0.1826 USD |
| 2023-05-12 |
0.1756 USD |
6,604.3330 |
0.1728 USD |
0.1711 USD |
0.1785 USD |
0.1734 USD |
| 2023-05-11 |
0.1744 USD |
5,077.5898 |
0.1756 USD |
0.1706 USD |
0.1793 USD |
0.1723 USD |
| 2023-05-10 |
0.1734 USD |
14,811.9663 |
0.1745 USD |
0.1718 USD |
0.1785 USD |
0.1755 USD |
| 2023-05-09 |
0.1750 USD |
9,487.0927 |
0.1821 USD |
0.1736 USD |
0.1829 USD |
0.1739 USD |
| 2023-05-08 |
0.1801 USD |
18,468.1070 |
0.1913 USD |
0.1752 USD |
0.1928 USD |
0.1839 USD |
| 2023-05-07 |
0.1949 USD |
7,222.4605 |
0.1976 USD |
0.1908 USD |
0.1989 USD |
0.1909 USD |
| 2023-05-06 |
0.2006 USD |
6,787.6735 |
0.2008 USD |
0.1927 USD |
0.2042 USD |
0.1984 USD |
| 2023-05-05 |
0.2024 USD |
9,552.6300 |
0.2072 USD |
0.1956 USD |
0.2082 USD |
0.2015 USD |
| 2023-05-04 |
0.2035 USD |
6,447.3164 |
0.2050 USD |
0.2007 USD |
0.2072 USD |
0.2070 USD |
| 2023-05-03 |
0.1998 USD |
4,164.5179 |
0.2008 USD |
0.1958 USD |
0.2049 USD |
0.2038 USD |
| 2023-05-02 |
0.1924 USD |
10,886.1572 |
0.1900 USD |
0.1873 USD |
0.2021 USD |
0.1998 USD |