Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tHMSTR:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-04 | 0.0044 USD | 1,241,388.1316 | 0.0043 USD | 0.0042 USD | 0.0045 USD | 0.0044 USD |
| 2024-12-03 | 0.0042 USD | 857,377.0978 | 0.0041 USD | 0.0039 USD | 0.0044 USD | 0.0042 USD |
| 2024-12-02 | 0.0041 USD | 553,152.4950 | 0.0040 USD | 0.0037 USD | 0.0041 USD | 0.0041 USD |
| 2024-12-01 | 0.0041 USD | 727,546.0834 | 0.0041 USD | 0.0040 USD | 0.0042 USD | 0.0041 USD |
| 2024-11-30 | 0.0041 USD | 490,697.9316 | 0.0040 USD | 0.0040 USD | 0.0042 USD | 0.0040 USD |
| 2024-11-29 | 0.0040 USD | 1,786,046.5811 | 0.0039 USD | 0.0039 USD | 0.0041 USD | 0.0040 USD |
| 2024-11-28 | 0.0038 USD | 171,184.2396 | 0.0039 USD | 0.0037 USD | 0.0039 USD | 0.0039 USD |
| 2024-11-27 | 0.0038 USD | 503,350.2866 | 0.0036 USD | 0.0036 USD | 0.0039 USD | 0.0039 USD |
| 2024-11-26 | 0.0037 USD | 727,219.9034 | 0.0038 USD | 0.0035 USD | 0.0039 USD | 0.0036 USD |
| 2024-11-25 | 0.0039 USD | 1,340,249.9618 | 0.0040 USD | 0.0037 USD | 0.0040 USD | 0.0038 USD |
| 2024-11-24 | 0.0040 USD | 892,554.9230 | 0.0040 USD | 0.0037 USD | 0.0041 USD | 0.0039 USD |
| 2024-11-23 | 0.0039 USD | 658,074.1991 | 0.0037 USD | 0.0037 USD | 0.0040 USD | 0.0040 USD |
| 2024-11-22 | 0.0036 USD | 331,374.8011 | 0.0037 USD | 0.0036 USD | 0.0038 USD | 0.0036 USD |
| 2024-11-21 | 0.0037 USD | 207,528.3041 | 0.0034 USD | 0.0034 USD | 0.0038 USD | 0.0037 USD |
| 2024-11-20 | 0.0036 USD | 1,406,144.9102 | 0.0039 USD | 0.0034 USD | 0.0039 USD | 0.0035 USD |
| 2024-11-19 | 0.0041 USD | 943,888.5634 | 0.0043 USD | 0.0039 USD | 0.0043 USD | 0.0039 USD |
| 2024-11-18 | 0.0039 USD | 585,190.3259 | 0.0039 USD | 0.0038 USD | 0.0041 USD | 0.0040 USD |
| 2024-11-17 | 0.0040 USD | 943,671.3858 | 0.0041 USD | 0.0039 USD | 0.0041 USD | 0.0040 USD |
| 2024-11-16 | 0.0040 USD | 693,787.2401 | 0.0040 USD | 0.0039 USD | 0.0041 USD | 0.0041 USD |
| 2024-11-15 | 0.0041 USD | 7,975,851.9242 | 0.0038 USD | 0.0036 USD | 0.0045 USD | 0.0039 USD |
| 2024-11-14 | 0.0041 USD | 10,866,276.9182 | 0.0039 USD | 0.0038 USD | 0.0045 USD | 0.0038 USD |
| 2024-11-13 | 0.0041 USD | 18,566,251.2462 | 0.0041 USD | 0.0038 USD | 0.0042 USD | 0.0041 USD |
| 2024-11-12 | 0.0045 USD | 8,830,097.9763 | 0.0050 USD | 0.0040 USD | 0.0050 USD | 0.0042 USD |
| 2024-11-11 | 0.0046 USD | 37,201,835.8248 | 0.0046 USD | 0.0044 USD | 0.0056 USD | 0.0049 USD |
| 2024-11-10 | 0.0056 USD | 6,763,482.9729 | 0.0047 USD | 0.0046 USD | 0.0062 USD | 0.0050 USD |
| 2024-11-09 | 0.0047 USD | 21,564,218.9293 | 0.0026 USD | 0.0026 USD | 0.0049 USD | 0.0048 USD |
| 2024-11-08 | 0.0025 USD | 2,412,956.9652 | 0.0027 USD | 0.0026 USD | 0.0027 USD | 0.0026 USD |
| 2024-11-07 | 0.0027 USD | 897,544.2317 | 0.0027 USD | 0.0026 USD | 0.0028 USD | 0.0026 USD |
| 2024-11-06 | 0.0026 USD | 263,089.5466 | 0.0025 USD | 0.0025 USD | 0.0026 USD | 0.0026 USD |
| 2024-11-05 | 0.0024 USD | 658,896.5863 | 0.0023 USD | 0.0023 USD | 0.0025 USD | 0.0024 USD |
| 2024-11-04 | 0.0024 USD | 195,723.7603 | 0.0024 USD | 0.0023 USD | 0.0024 USD | 0.0023 USD |
| 2024-11-03 | 0.0024 USD | 179,571.2912 | 0.0024 USD | 0.0023 USD | 0.0025 USD | 0.0023 USD |
| 2024-11-02 | 0.0027 USD | 419,428.1283 | 0.0027 USD | 0.0027 USD | 0.0028 USD | 0.0027 USD |
| 2024-11-01 | 0.0027 USD | 96,790.7279 | 0.0027 USD | 0.0026 USD | 0.0028 USD | 0.0028 USD |
| 2024-10-31 | 0.0028 USD | 56,259.8729 | 0.0029 USD | 0.0027 USD | 0.0029 USD | 0.0027 USD |
| 2024-10-30 | 0.0029 USD | 419,643.5063 | 0.0029 USD | 0.0028 USD | 0.0029 USD | 0.0029 USD |
| 2024-10-29 | 0.0029 USD | 843,856.6062 | 0.0029 USD | 0.0028 USD | 0.0029 USD | 0.0029 USD |
| 2024-10-28 | 0.0027 USD | 66,913.7674 | 0.0029 USD | 0.0027 USD | 0.0029 USD | 0.0027 USD |
| 2024-10-27 | 0.0029 USD | 76,239.6735 | 0.0028 USD | 0.0028 USD | 0.0029 USD | 0.0028 USD |
| 2024-10-26 | 0.0029 USD | 312,372.4365 | 0.0030 USD | 0.0027 USD | 0.0030 USD | 0.0028 USD |
| 2024-10-25 | 0.0034 USD | 289,121.5811 | 0.0034 USD | 0.0031 USD | 0.0034 USD | 0.0032 USD |
| 2024-10-24 | 0.0033 USD | 51,707.6708 | 0.0034 USD | 0.0033 USD | 0.0034 USD | 0.0034 USD |
| 2024-10-23 | 0.0036 USD | 719,167.9516 | 0.0039 USD | 0.0033 USD | 0.0039 USD | 0.0034 USD |
| 2024-10-22 | 0.0038 USD | 114,044.3925 | 0.0038 USD | 0.0037 USD | 0.0038 USD | 0.0038 USD |
| 2024-10-21 | 0.0038 USD | 76,023.6375 | 0.0040 USD | 0.0034 USD | 0.0040 USD | 0.0038 USD |
| 2024-10-20 | 0.0035 USD | 146,475.1331 | 0.0034 USD | 0.0034 USD | 0.0039 USD | 0.0039 USD |
| 2024-10-19 | 0.0039 USD | 12,415.8581 | 0.0039 USD | 0.0039 USD | 0.0039 USD | 0.0039 USD |
| 2024-10-18 | 0.0030 USD | 360,956.8090 | 0.0038 USD | 0.0034 USD | 0.0039 USD | 0.0039 USD |
| 2024-10-17 | 0.0038 USD | 14,595.3316 | 0.0040 USD | 0.0037 USD | 0.0040 USD | 0.0037 USD |
| 2024-10-16 | 0.0040 USD | 66,717.8836 | 0.0040 USD | 0.0039 USD | 0.0041 USD | 0.0040 USD |
12