Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.2724 USD |
9,939.9781 |
0.2690 USD |
0.2690 USD |
0.2790 USD |
0.2731 USD |
| 2023-12-07 |
0.2700 USD |
12,321.0520 |
0.2712 USD |
0.2634 USD |
0.2792 USD |
0.2694 USD |
| 2023-12-06 |
0.2748 USD |
10,002.0454 |
0.2928 USD |
0.2672 USD |
0.2945 USD |
0.2761 USD |
| 2023-12-05 |
0.2851 USD |
6,080.4613 |
0.2779 USD |
0.2741 USD |
0.2979 USD |
0.2916 USD |
| 2023-12-04 |
0.2789 USD |
5,795.2968 |
0.2742 USD |
0.2698 USD |
0.2796 USD |
0.2779 USD |
| 2023-12-03 |
0.2704 USD |
893.5950 |
0.2655 USD |
0.2630 USD |
0.2792 USD |
0.2674 USD |
| 2023-12-02 |
0.2565 USD |
8,374.7460 |
0.2474 USD |
0.2454 USD |
0.2583 USD |
0.2554 USD |
| 2023-12-01 |
0.2528 USD |
8,566.8982 |
0.2379 USD |
0.2347 USD |
0.2579 USD |
0.2473 USD |
| 2023-11-30 |
0.2386 USD |
4,282.8277 |
0.2351 USD |
0.2347 USD |
0.2417 USD |
0.2417 USD |
| 2023-11-29 |
0.2548 USD |
1,436.7567 |
0.2689 USD |
0.2509 USD |
0.2689 USD |
0.2543 USD |
| 2023-11-28 |
0.2571 USD |
25,744.0117 |
0.2458 USD |
0.2435 USD |
0.2716 USD |
0.2705 USD |
| 2023-11-27 |
0.2455 USD |
13,525.3735 |
0.2676 USD |
0.2427 USD |
0.2689 USD |
0.2444 USD |
| 2023-11-26 |
0.2462 USD |
5,105.8715 |
0.2412 USD |
0.2386 USD |
0.2508 USD |
0.2471 USD |
| 2023-11-25 |
0.2449 USD |
2,746.4628 |
0.2431 USD |
0.2353 USD |
0.2544 USD |
0.2353 USD |
| 2023-11-24 |
0.2336 USD |
29,931.6812 |
0.1984 USD |
0.1984 USD |
0.2500 USD |
0.2365 USD |
| 2023-11-23 |
0.1947 USD |
603.2588 |
0.1943 USD |
0.1935 USD |
0.1953 USD |
0.1953 USD |
| 2023-11-22 |
0.1883 USD |
751.1200 |
0.1858 USD |
0.1858 USD |
0.1892 USD |
0.1892 USD |
| 2023-11-21 |
0.1931 USD |
432.6000 |
0.1924 USD |
0.1924 USD |
0.1932 USD |
0.1932 USD |
| 2023-11-20 |
0.1952 USD |
11,674.1846 |
0.1950 USD |
0.1934 USD |
0.1982 USD |
0.1934 USD |
| 2023-11-19 |
0.1916 USD |
11,461.1159 |
0.1905 USD |
0.1900 USD |
0.1935 USD |
0.1935 USD |
| 2023-11-18 |
0.1904 USD |
1,281.1867 |
0.1890 USD |
0.1887 USD |
0.1917 USD |
0.1904 USD |
| 2023-11-17 |
0.1888 USD |
3,167.5113 |
0.1918 USD |
0.1866 USD |
0.1918 USD |
0.1902 USD |
| 2023-11-16 |
0.2008 USD |
5,191.9090 |
0.1975 USD |
0.1945 USD |
0.2058 USD |
0.1945 USD |
| 2023-11-15 |
0.1967 USD |
10,897.4657 |
0.1900 USD |
0.1895 USD |
0.2054 USD |
0.1956 USD |
| 2023-11-14 |
0.1896 USD |
5,105.3806 |
0.1910 USD |
0.1886 USD |
0.1910 USD |
0.1888 USD |
| 2023-11-13 |
0.1969 USD |
4,300.9197 |
0.2010 USD |
0.1911 USD |
0.2013 USD |
0.1951 USD |
| 2023-11-12 |
0.2019 USD |
13,905.0512 |
0.2047 USD |
0.1990 USD |
0.2047 USD |
0.1990 USD |
| 2023-11-11 |
0.2097 USD |
9,609.9099 |
0.2015 USD |
0.1991 USD |
0.2113 USD |
0.2052 USD |
| 2023-11-10 |
0.1950 USD |
1,257.7411 |
0.1932 USD |
0.1908 USD |
0.1978 USD |
0.1908 USD |
| 2023-11-09 |
0.2002 USD |
3,568.4340 |
0.1992 USD |
0.1935 USD |
0.2032 USD |
0.1957 USD |
| 2023-11-08 |
0.1940 USD |
1,881.8507 |
0.1882 USD |
0.1882 USD |
0.1956 USD |
0.1949 USD |
| 2023-11-07 |
0.1903 USD |
553.7071 |
0.1917 USD |
0.1897 USD |
0.1936 USD |
0.1897 USD |
| 2023-11-06 |
0.1938 USD |
3,608.6214 |
0.1918 USD |
0.1899 USD |
0.2000 USD |
0.1935 USD |
| 2023-11-05 |
0.2001 USD |
45,562.1298 |
0.1948 USD |
0.1861 USD |
0.2059 USD |
0.1897 USD |
| 2023-11-04 |
0.1846 USD |
4,038.4910 |
0.1834 USD |
0.1813 USD |
0.1872 USD |
0.1872 USD |
| 2023-11-03 |
0.1829 USD |
14,192.1240 |
0.1870 USD |
0.1817 USD |
0.1870 USD |
0.1826 USD |
| 2023-11-02 |
0.1855 USD |
16,241.8532 |
0.2038 USD |
0.1829 USD |
0.2038 USD |
0.1901 USD |
| 2023-11-01 |
0.1989 USD |
18,644.7512 |
0.1971 USD |
0.1862 USD |
0.2013 USD |
0.1965 USD |
| 2023-10-31 |
0.1977 USD |
22,652.6205 |
0.1822 USD |
0.1811 USD |
0.2082 USD |
0.1976 USD |
| 2023-10-30 |
0.1809 USD |
23,277.3686 |
0.1783 USD |
0.1741 USD |
0.1850 USD |
0.1791 USD |
| 2023-10-29 |
0.1833 USD |
11,136.3906 |
0.1883 USD |
0.1786 USD |
0.1883 USD |
0.1829 USD |
| 2023-10-28 |
0.1879 USD |
35,122.3910 |
0.1863 USD |
0.1832 USD |
0.1904 USD |
0.1845 USD |
| 2023-10-27 |
0.1856 USD |
25,032.9265 |
0.1826 USD |
0.1761 USD |
0.1886 USD |
0.1842 USD |
| 2023-10-26 |
0.1764 USD |
6,032.8235 |
0.1721 USD |
0.1691 USD |
0.1849 USD |
0.1830 USD |
| 2023-10-25 |
0.1789 USD |
2,489.7098 |
0.1848 USD |
0.1736 USD |
0.1848 USD |
0.1736 USD |
| 2023-10-24 |
0.1766 USD |
8,551.1989 |
0.1722 USD |
0.1722 USD |
0.1849 USD |
0.1779 USD |
| 2023-10-23 |
0.1750 USD |
7,825.6695 |
0.1823 USD |
0.1696 USD |
0.1839 USD |
0.1725 USD |
| 2023-10-22 |
0.1843 USD |
19,447.9922 |
0.1541 USD |
0.1539 USD |
0.1854 USD |
0.1854 USD |
| 2023-10-21 |
0.1533 USD |
6,893.9416 |
0.1558 USD |
0.1514 USD |
0.1577 USD |
0.1551 USD |
| 2023-10-20 |
0.1534 USD |
6,452.4571 |
0.1513 USD |
0.1506 USD |
0.1592 USD |
0.1592 USD |