Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-12 |
0.1543 USD |
11,929.4905 |
0.1308 USD |
0.1308 USD |
0.1561 USD |
0.1551 USD |
| 2023-09-11 |
0.1302 USD |
6,289.6602 |
0.1385 USD |
0.1245 USD |
0.1390 USD |
0.1266 USD |
| 2023-09-10 |
0.1356 USD |
15,977.9528 |
0.1498 USD |
0.1352 USD |
0.1498 USD |
0.1352 USD |
| 2023-09-09 |
0.1481 USD |
8,094.7861 |
0.1491 USD |
0.1405 USD |
0.1517 USD |
0.1500 USD |
| 2023-09-08 |
0.1519 USD |
16,941.1156 |
0.1614 USD |
0.1440 USD |
0.1614 USD |
0.1488 USD |
| 2023-09-07 |
0.1468 USD |
26,175.8954 |
0.1437 USD |
0.1337 USD |
0.1653 USD |
0.1653 USD |
| 2023-09-06 |
0.1457 USD |
12,733.2391 |
0.1467 USD |
0.1396 USD |
0.1567 USD |
0.1444 USD |
| 2023-09-05 |
0.1336 USD |
36,642.9294 |
0.1163 USD |
0.1137 USD |
0.1509 USD |
0.1462 USD |
| 2023-09-04 |
0.1129 USD |
8,767.2687 |
0.1113 USD |
0.1106 USD |
0.1160 USD |
0.1134 USD |
| 2023-09-03 |
0.1118 USD |
6,049.6187 |
0.1037 USD |
0.1035 USD |
0.1116 USD |
0.1116 USD |
| 2023-09-02 |
0.1059 USD |
6,459.9457 |
0.1045 USD |
0.1031 USD |
0.1099 USD |
0.1037 USD |
| 2023-09-01 |
0.1038 USD |
26,119.6839 |
0.1049 USD |
0.1035 USD |
0.1060 USD |
0.1042 USD |
| 2023-08-31 |
0.1044 USD |
11,370.5979 |
0.1070 USD |
0.1032 USD |
0.1070 USD |
0.1046 USD |
| 2023-08-30 |
0.1045 USD |
10,522.5412 |
0.1076 USD |
0.1038 USD |
0.1093 USD |
0.1049 USD |
| 2023-08-29 |
0.1037 USD |
54,130.2763 |
0.1024 USD |
0.1010 USD |
0.1093 USD |
0.1084 USD |
| 2023-08-28 |
0.1026 USD |
6,153.9984 |
0.1037 USD |
0.1008 USD |
0.1038 USD |
0.1024 USD |
| 2023-08-27 |
0.1027 USD |
7,771.6967 |
0.1017 USD |
0.1010 USD |
0.1033 USD |
0.1030 USD |
| 2023-08-26 |
0.1016 USD |
8,583.3416 |
0.1014 USD |
0.0999 USD |
0.1035 USD |
0.1018 USD |
| 2023-08-25 |
0.1016 USD |
7,135.8147 |
0.1014 USD |
0.1001 USD |
0.1032 USD |
0.1022 USD |
| 2023-08-24 |
0.1050 USD |
50,044.4268 |
0.1108 USD |
0.1003 USD |
0.1121 USD |
0.1014 USD |
| 2023-08-23 |
0.1079 USD |
12,480.0777 |
0.1075 USD |
0.1054 USD |
0.1113 USD |
0.1109 USD |
| 2023-08-22 |
0.1128 USD |
6,363.4442 |
0.1159 USD |
0.1047 USD |
0.1159 USD |
0.1059 USD |
| 2023-08-21 |
0.1157 USD |
23,363.6910 |
0.1089 USD |
0.1087 USD |
0.1201 USD |
0.1157 USD |
| 2023-08-20 |
0.1023 USD |
27,975.8905 |
0.1028 USD |
0.0991 USD |
0.1118 USD |
0.1091 USD |
| 2023-08-19 |
0.1022 USD |
10,494.0828 |
0.1033 USD |
0.0999 USD |
0.1085 USD |
0.1026 USD |
| 2023-08-18 |
0.1004 USD |
9,377.7351 |
0.0987 USD |
0.0985 USD |
0.1053 USD |
0.1041 USD |
| 2023-08-17 |
0.0994 USD |
42,556.1747 |
0.1040 USD |
0.0990 USD |
0.1138 USD |
0.0991 USD |
| 2023-08-16 |
0.1070 USD |
8,343.3167 |
0.1106 USD |
0.1031 USD |
0.1113 USD |
0.1043 USD |
| 2023-08-15 |
0.1135 USD |
4,726.4331 |
0.1114 USD |
0.1097 USD |
0.1165 USD |
0.1103 USD |
| 2023-08-14 |
0.1161 USD |
3,368.7239 |
0.1149 USD |
0.1114 USD |
0.1180 USD |
0.1114 USD |
| 2023-08-13 |
0.1175 USD |
5,034.9294 |
0.1179 USD |
0.1148 USD |
0.1218 USD |
0.1148 USD |
| 2023-08-12 |
0.1169 USD |
5,618.6305 |
0.1152 USD |
0.1131 USD |
0.1225 USD |
0.1225 USD |
| 2023-08-11 |
0.1132 USD |
8,394.5883 |
0.1120 USD |
0.1089 USD |
0.1172 USD |
0.1143 USD |
| 2023-08-10 |
0.1157 USD |
11,618.4200 |
0.1216 USD |
0.1086 USD |
0.1220 USD |
0.1097 USD |
| 2023-08-09 |
0.1205 USD |
14,263.0820 |
0.1231 USD |
0.1196 USD |
0.1243 USD |
0.1200 USD |
| 2023-08-08 |
0.1240 USD |
7,869.0648 |
0.1226 USD |
0.1203 USD |
0.1252 USD |
0.1227 USD |
| 2023-08-07 |
0.1239 USD |
1,837.1803 |
0.1246 USD |
0.1211 USD |
0.1279 USD |
0.1220 USD |
| 2023-08-06 |
0.1268 USD |
4,171.1583 |
0.1272 USD |
0.1254 USD |
0.1293 USD |
0.1273 USD |
| 2023-08-05 |
0.1286 USD |
1,492.0873 |
0.1293 USD |
0.1275 USD |
0.1298 USD |
0.1275 USD |
| 2023-08-04 |
0.1327 USD |
5,419.5833 |
0.1359 USD |
0.1293 USD |
0.1373 USD |
0.1303 USD |
| 2023-08-03 |
0.1364 USD |
1,051.4955 |
0.1359 USD |
0.1350 USD |
0.1382 USD |
0.1355 USD |
| 2023-08-02 |
0.1386 USD |
5,363.3169 |
0.1408 USD |
0.1350 USD |
0.1418 USD |
0.1381 USD |
| 2023-08-01 |
0.1379 USD |
1,935.8077 |
0.1379 USD |
0.1364 USD |
0.1416 USD |
0.1394 USD |
| 2023-07-31 |
0.1400 USD |
8,771.8200 |
0.1392 USD |
0.1379 USD |
0.1421 USD |
0.1395 USD |
| 2023-07-30 |
0.1406 USD |
1,753.2993 |
0.1431 USD |
0.1391 USD |
0.1433 USD |
0.1395 USD |
| 2023-07-29 |
0.1399 USD |
937.5728 |
0.1396 USD |
0.1391 USD |
0.1424 USD |
0.1404 USD |
| 2023-07-28 |
0.1396 USD |
527.7686 |
0.1391 USD |
0.1391 USD |
0.1408 USD |
0.1398 USD |
| 2023-07-27 |
0.1394 USD |
6,570.1391 |
0.1392 USD |
0.1384 USD |
0.1414 USD |
0.1391 USD |
| 2023-07-26 |
0.1405 USD |
3,935.2333 |
0.1389 USD |
0.1380 USD |
0.1418 USD |
0.1399 USD |
| 2023-07-25 |
0.1409 USD |
4,980.7794 |
0.1433 USD |
0.1379 USD |
0.1447 USD |
0.1407 USD |