Market [unlinked] / USD
Identifier on Bitfinex: tHMSTR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-15 |
0.0043 USD |
152,682.0564 |
0.0045 USD |
0.0041 USD |
0.0045 USD |
0.0041 USD |
| 2024-10-14 |
0.0045 USD |
258,685.6069 |
0.0041 USD |
0.0041 USD |
0.0046 USD |
0.0045 USD |
| 2024-10-13 |
0.0041 USD |
359,249.1719 |
0.0042 USD |
0.0041 USD |
0.0042 USD |
0.0041 USD |
| 2024-10-12 |
0.0042 USD |
270,914.3439 |
0.0041 USD |
0.0040 USD |
0.0043 USD |
0.0042 USD |
| 2024-10-11 |
0.0040 USD |
331,954.7087 |
0.0040 USD |
0.0040 USD |
0.0041 USD |
0.0041 USD |
| 2024-10-10 |
0.0041 USD |
234,257.7864 |
0.0041 USD |
0.0039 USD |
0.0041 USD |
0.0039 USD |
| 2024-10-09 |
0.0042 USD |
132,234.9531 |
0.0043 USD |
0.0042 USD |
0.0043 USD |
0.0042 USD |
| 2024-10-08 |
0.0045 USD |
188,640.8802 |
0.0047 USD |
0.0042 USD |
0.0047 USD |
0.0042 USD |
| 2024-10-07 |
0.0050 USD |
415,997.5996 |
0.0050 USD |
0.0048 USD |
0.0050 USD |
0.0048 USD |
| 2024-10-06 |
0.0047 USD |
8,506.9980 |
0.0047 USD |
0.0047 USD |
0.0049 USD |
0.0049 USD |
| 2024-10-05 |
0.0049 USD |
69,750.6528 |
0.0048 USD |
0.0046 USD |
0.0051 USD |
0.0047 USD |
| 2024-10-04 |
0.0046 USD |
17,320.2217 |
0.0046 USD |
0.0046 USD |
0.0047 USD |
0.0047 USD |
| 2024-10-03 |
0.0047 USD |
1,899,462.6621 |
0.0047 USD |
0.0046 USD |
0.0049 USD |
0.0047 USD |
| 2024-10-02 |
0.0047 USD |
881,440.9309 |
0.0047 USD |
0.0044 USD |
0.0048 USD |
0.0048 USD |
| 2024-10-01 |
0.0049 USD |
1,649,171.9052 |
0.0055 USD |
0.0047 USD |
0.0055 USD |
0.0047 USD |