Market [unlinked] / USD
Identifier on Bitfinex: tHMSTR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.0029 USD |
37,940.7789 |
0.0030 USD |
0.0029 USD |
0.0030 USD |
0.0029 USD |
| 2025-01-07 |
0.0032 USD |
181,328.1776 |
0.0034 USD |
0.0031 USD |
0.0034 USD |
0.0031 USD |
| 2025-01-06 |
0.0034 USD |
140,661.8889 |
0.0034 USD |
0.0033 USD |
0.0035 USD |
0.0034 USD |
| 2025-01-05 |
0.0033 USD |
80,995.4216 |
0.0033 USD |
0.0033 USD |
0.0034 USD |
0.0034 USD |
| 2025-01-04 |
0.0034 USD |
176,848.8556 |
0.0033 USD |
0.0033 USD |
0.0035 USD |
0.0034 USD |
| 2025-01-03 |
0.0032 USD |
84,936.9657 |
0.0032 USD |
0.0031 USD |
0.0033 USD |
0.0033 USD |
| 2025-01-02 |
0.0033 USD |
3,555,208.5315 |
0.0032 USD |
0.0031 USD |
0.0033 USD |
0.0032 USD |
| 2025-01-01 |
0.0030 USD |
448,968.6928 |
0.0030 USD |
0.0029 USD |
0.0031 USD |
0.0031 USD |
| 2024-12-31 |
0.0030 USD |
523,722.8906 |
0.0030 USD |
0.0029 USD |
0.0030 USD |
0.0030 USD |
| 2024-12-30 |
0.0030 USD |
569,249.0418 |
0.0029 USD |
0.0029 USD |
0.0031 USD |
0.0030 USD |
| 2024-12-29 |
0.0030 USD |
435,940.3175 |
0.0030 USD |
0.0029 USD |
0.0031 USD |
0.0030 USD |
| 2024-12-28 |
0.0030 USD |
632,180.4053 |
0.0030 USD |
0.0029 USD |
0.0031 USD |
0.0030 USD |
| 2024-12-27 |
0.0030 USD |
458,952.5532 |
0.0029 USD |
0.0029 USD |
0.0031 USD |
0.0029 USD |
| 2024-12-26 |
0.0030 USD |
387,062.3121 |
0.0031 USD |
0.0029 USD |
0.0031 USD |
0.0029 USD |
| 2024-12-25 |
0.0031 USD |
36,855.1510 |
0.0032 USD |
0.0031 USD |
0.0032 USD |
0.0031 USD |
| 2024-12-24 |
0.0031 USD |
503,772.3610 |
0.0031 USD |
0.0030 USD |
0.0032 USD |
0.0032 USD |
| 2024-12-23 |
0.0027 USD |
36,155.0904 |
0.0026 USD |
0.0026 USD |
0.0027 USD |
0.0027 USD |
| 2024-12-22 |
0.0027 USD |
139,135.4351 |
0.0026 USD |
0.0026 USD |
0.0027 USD |
0.0026 USD |
| 2024-12-21 |
0.0027 USD |
108,808.0662 |
0.0028 USD |
0.0027 USD |
0.0029 USD |
0.0027 USD |
| 2024-12-20 |
0.0025 USD |
978,121.5084 |
0.0025 USD |
0.0023 USD |
0.0027 USD |
0.0027 USD |
| 2024-12-19 |
0.0028 USD |
684,218.0268 |
0.0028 USD |
0.0024 USD |
0.0029 USD |
0.0026 USD |
| 2024-12-18 |
0.0030 USD |
68,956.5921 |
0.0031 USD |
0.0030 USD |
0.0031 USD |
0.0030 USD |
| 2024-12-17 |
0.0032 USD |
31,184.6056 |
0.0035 USD |
0.0031 USD |
0.0035 USD |
0.0031 USD |
| 2024-12-16 |
0.0035 USD |
12,709,724.7647 |
0.0035 USD |
0.0034 USD |
0.0035 USD |
0.0035 USD |
| 2024-12-15 |
0.0034 USD |
39,507.2518 |
0.0034 USD |
0.0033 USD |
0.0035 USD |
0.0035 USD |
| 2024-12-14 |
0.0035 USD |
173,296.7990 |
0.0036 USD |
0.0034 USD |
0.0036 USD |
0.0034 USD |
| 2024-12-13 |
0.0036 USD |
469,037.2558 |
0.0036 USD |
0.0035 USD |
0.0037 USD |
0.0035 USD |
| 2024-12-12 |
0.0037 USD |
590,730.5507 |
0.0036 USD |
0.0036 USD |
0.0038 USD |
0.0037 USD |
| 2024-12-11 |
0.0036 USD |
412,747.8678 |
0.0034 USD |
0.0033 USD |
0.0037 USD |
0.0036 USD |
| 2024-12-10 |
0.0034 USD |
442,629.4656 |
0.0034 USD |
0.0031 USD |
0.0035 USD |
0.0034 USD |
| 2024-12-09 |
0.0042 USD |
520,530.6920 |
0.0045 USD |
0.0040 USD |
0.0045 USD |
0.0040 USD |
| 2024-12-08 |
0.0045 USD |
677,321.9855 |
0.0044 USD |
0.0043 USD |
0.0048 USD |
0.0046 USD |
| 2024-12-07 |
0.0045 USD |
537,757.8870 |
0.0042 USD |
0.0042 USD |
0.0046 USD |
0.0044 USD |
| 2024-12-06 |
0.0043 USD |
808,905.2800 |
0.0043 USD |
0.0041 USD |
0.0045 USD |
0.0043 USD |
| 2024-12-05 |
0.0044 USD |
351,954.3258 |
0.0044 USD |
0.0041 USD |
0.0044 USD |
0.0044 USD |
| 2024-12-04 |
0.0044 USD |
1,403,625.7867 |
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 |