Market [unlinked] / USD
Identifier on Bitfinex: tHIXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
0.0610 USD |
1,369,840.3434 |
0.0609 USD |
0.0602 USD |
0.0618 USD |
0.0611 USD |
| 2022-09-11 |
0.0612 USD |
1,431,454.3904 |
0.0608 USD |
0.0605 USD |
0.0623 USD |
0.0611 USD |
| 2022-09-10 |
0.0610 USD |
1,517,689.5546 |
0.0610 USD |
0.0599 USD |
0.0620 USD |
0.0610 USD |
| 2022-09-09 |
0.0613 USD |
1,282,918.5535 |
0.0614 USD |
0.0603 USD |
0.0620 USD |
0.0614 USD |
| 2022-09-08 |
0.0610 USD |
1,756,707.9894 |
0.0607 USD |
0.0596 USD |
0.0621 USD |
0.0610 USD |
| 2022-09-07 |
0.0612 USD |
1,451,396.9252 |
0.0619 USD |
0.0600 USD |
0.0621 USD |
0.0610 USD |
| 2022-09-06 |
0.0611 USD |
1,651,698.0030 |
0.0607 USD |
0.0597 USD |
0.0622 USD |
0.0618 USD |
| 2022-09-05 |
0.0612 USD |
1,186,535.7607 |
0.0610 USD |
0.0599 USD |
0.0622 USD |
0.0602 USD |
| 2022-09-04 |
0.0603 USD |
752,466.7591 |
0.0599 USD |
0.0586 USD |
0.0612 USD |
0.0609 USD |
| 2022-09-03 |
0.0583 USD |
1,199,581.7326 |
0.0576 USD |
0.0569 USD |
0.0597 USD |
0.0590 USD |
| 2022-09-02 |
0.0583 USD |
1,331,070.6876 |
0.0597 USD |
0.0560 USD |
0.0601 USD |
0.0580 USD |
| 2022-09-01 |
0.0604 USD |
907,263.6915 |
0.0610 USD |
0.0587 USD |
0.0621 USD |
0.0596 USD |
| 2022-08-31 |
0.0614 USD |
426,481.1945 |
0.0617 USD |
0.0606 USD |
0.0624 USD |
0.0610 USD |
| 2022-08-30 |
0.0621 USD |
862,942.1762 |
0.0634 USD |
0.0608 USD |
0.0645 USD |
0.0618 USD |
| 2022-08-29 |
0.0638 USD |
1,958,790.1385 |
0.0631 USD |
0.0625 USD |
0.0657 USD |
0.0640 USD |
| 2022-08-28 |
0.0639 USD |
1,157,677.6230 |
0.0600 USD |
0.0598 USD |
0.0683 USD |
0.0625 USD |
| 2022-08-27 |
0.0591 USD |
1,101,144.2115 |
0.0554 USD |
0.0549 USD |
0.0635 USD |
0.0595 USD |
| 2022-08-26 |
0.0535 USD |
1,774,213.7742 |
0.0523 USD |
0.0521 USD |
0.0559 USD |
0.0554 USD |
| 2022-08-25 |
0.0524 USD |
1,529,760.1777 |
0.0528 USD |
0.0512 USD |
0.0536 USD |
0.0516 USD |
| 2022-08-24 |
0.0531 USD |
790,365.1880 |
0.0531 USD |
0.0524 USD |
0.0539 USD |
0.0526 USD |
| 2022-08-23 |
0.0531 USD |
1,258,973.7837 |
0.0527 USD |
0.0524 USD |
0.0536 USD |
0.0533 USD |
| 2022-08-22 |
0.0527 USD |
1,302,266.8147 |
0.0528 USD |
0.0511 USD |
0.0540 USD |
0.0531 USD |
| 2022-08-21 |
0.0533 USD |
1,773,619.7707 |
0.0530 USD |
0.0517 USD |
0.0548 USD |
0.0527 USD |
| 2022-08-20 |
0.0538 USD |
905,352.6479 |
0.0535 USD |
0.0528 USD |
0.0550 USD |
0.0538 USD |
| 2022-08-19 |
0.0529 USD |
1,820,696.2481 |
0.0525 USD |
0.0508 USD |
0.0542 USD |
0.0533 USD |
| 2022-08-18 |
0.0529 USD |
1,365,209.2299 |
0.0529 USD |
0.0512 USD |
0.0541 USD |
0.0529 USD |
| 2022-08-17 |
0.0528 USD |
1,665,797.5485 |
0.0525 USD |
0.0518 USD |
0.0538 USD |
0.0530 USD |
| 2022-08-16 |
0.0527 USD |
1,924,313.1547 |
0.0529 USD |
0.0518 USD |
0.0539 USD |
0.0529 USD |
| 2022-08-15 |
0.0527 USD |
2,148,601.2776 |
0.0521 USD |
0.0519 USD |
0.0540 USD |
0.0529 USD |
| 2022-08-14 |
0.0515 USD |
2,969,811.8492 |
0.0490 USD |
0.0490 USD |
0.0529 USD |
0.0521 USD |
| 2022-08-13 |
0.0481 USD |
1,391,949.7356 |
0.0484 USD |
0.0468 USD |
0.0497 USD |
0.0484 USD |
| 2022-08-12 |
0.0492 USD |
452,029.3367 |
0.0496 USD |
0.0480 USD |
0.0502 USD |
0.0480 USD |
| 2022-08-11 |
0.0503 USD |
1,988,141.0313 |
0.0513 USD |
0.0491 USD |
0.0516 USD |
0.0503 USD |
| 2022-08-10 |
0.0516 USD |
1,619,609.6482 |
0.0525 USD |
0.0500 USD |
0.0534 USD |
0.0513 USD |
| 2022-08-09 |
0.0533 USD |
1,812,992.6568 |
0.0536 USD |
0.0520 USD |
0.0546 USD |
0.0523 USD |
| 2022-08-08 |
0.0540 USD |
2,304,327.3057 |
0.0544 USD |
0.0526 USD |
0.0557 USD |
0.0538 USD |
| 2022-08-07 |
0.0560 USD |
1,127,128.4458 |
0.0568 USD |
0.0542 USD |
0.0580 USD |
0.0545 USD |
| 2022-08-06 |
0.0574 USD |
1,550,442.0277 |
0.0577 USD |
0.0557 USD |
0.0583 USD |
0.0566 USD |
| 2022-08-05 |
0.0577 USD |
775,712.4901 |
0.0576 USD |
0.0575 USD |
0.0583 USD |
0.0577 USD |
| 2022-08-04 |
0.0576 USD |
1,139,542.0264 |
0.0576 USD |
0.0567 USD |
0.0585 USD |
0.0578 USD |
| 2022-08-03 |
0.0575 USD |
360,468.1933 |
0.0565 USD |
0.0565 USD |
0.0583 USD |
0.0575 USD |
| 2022-08-02 |
0.0570 USD |
519,390.8052 |
0.0571 USD |
0.0564 USD |
0.0576 USD |
0.0569 USD |
| 2022-08-01 |
0.0568 USD |
1,031,699.6289 |
0.0571 USD |
0.0564 USD |
0.0577 USD |
0.0565 USD |
| 2022-07-31 |
0.0571 USD |
1,009,981.8048 |
0.0566 USD |
0.0566 USD |
0.0583 USD |
0.0569 USD |
| 2022-07-30 |
0.0573 USD |
1,279,455.5686 |
0.0575 USD |
0.0566 USD |
0.0590 USD |
0.0569 USD |
| 2022-07-29 |
0.0582 USD |
1,270,690.9819 |
0.0584 USD |
0.0571 USD |
0.0593 USD |
0.0579 USD |
| 2022-07-28 |
0.0588 USD |
1,379,586.6373 |
0.0594 USD |
0.0573 USD |
0.0606 USD |
0.0575 USD |
| 2022-07-27 |
0.0592 USD |
1,578,007.4500 |
0.0594 USD |
0.0586 USD |
0.0603 USD |
0.0593 USD |
| 2022-07-26 |
0.0613 USD |
1,167,791.1219 |
0.0606 USD |
0.0597 USD |
0.0627 USD |
0.0606 USD |
| 2022-07-25 |
0.0620 USD |
793,404.9840 |
0.0619 USD |
0.0613 USD |
0.0630 USD |
0.0616 USD |