Market [unlinked] / USD
Identifier on Bitfinex: tHTXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-25 |
1.1000 USD |
123.8629 |
1.1000 USD |
1.0900 USD |
1.1003 USD |
1.1000 USD |
| 2024-03-23 |
1.0055 USD |
65.8339 |
1.0100 USD |
0.9998 USD |
1.0100 USD |
1.0100 USD |
| 2024-03-21 |
1.0949 USD |
496.3060 |
1.1500 USD |
0.9000 USD |
1.1500 USD |
0.9000 USD |
| 2024-03-20 |
1.1834 USD |
1,690.7686 |
1.1800 USD |
1.0000 USD |
1.7090 USD |
1.0100 USD |
| 2024-03-19 |
1.3717 USD |
101.8878 |
2.4900 USD |
1.1830 USD |
2.5000 USD |
1.1830 USD |
| 2024-03-18 |
1.4000 USD |
8.0609 |
1.4000 USD |
1.4000 USD |
1.4000 USD |
1.4000 USD |
| 2024-03-16 |
1.3499 USD |
146.1005 |
1.7000 USD |
1.1800 USD |
1.7000 USD |
1.4000 USD |
| 2024-03-14 |
1.6425 USD |
252.8682 |
1.6302 USD |
1.1500 USD |
1.8353 USD |
1.7999 USD |
| 2024-03-13 |
1.7808 USD |
191.7446 |
1.6400 USD |
1.6302 USD |
1.8003 USD |
1.6304 USD |
| 2024-03-11 |
2.2600 USD |
6.2937 |
2.2600 USD |
2.2600 USD |
2.2600 USD |
2.2600 USD |
| 2024-03-08 |
1.5800 USD |
6.3000 |
1.5800 USD |
1.5800 USD |
1.5800 USD |
1.5800 USD |
| 2024-03-06 |
0.8630 USD |
9.9800 |
0.8900 USD |
0.8600 USD |
0.8900 USD |
0.8600 USD |
| 2024-03-02 |
2.4796 USD |
2.3954 |
2.0200 USD |
2.0200 USD |
2.5000 USD |
2.5000 USD |
| 2024-02-20 |
2.4998 USD |
0.5030 |
2.4998 USD |
2.4998 USD |
2.4998 USD |
2.4998 USD |
| 2024-02-15 |
2.1566 USD |
0.2500 |
2.1566 USD |
2.1566 USD |
2.1566 USD |
2.1566 USD |
| 2024-02-14 |
2.1566 USD |
0.5000 |
2.1566 USD |
2.1566 USD |
2.1566 USD |
2.1566 USD |
| 2024-02-13 |
2.1567 USD |
1.9000 |
2.1568 USD |
2.1566 USD |
2.1568 USD |
2.1566 USD |
| 2024-02-12 |
2.1569 USD |
0.9000 |
2.1568 USD |
2.1568 USD |
2.1570 USD |
2.1570 USD |
| 2024-02-09 |
2.5760 USD |
0.0200 |
2.9954 USD |
2.1566 USD |
2.9954 USD |
2.1566 USD |
| 2024-02-08 |
2.0673 USD |
7.4052 |
0.8900 USD |
0.8900 USD |
3.1000 USD |
3.0497 USD |
| 2024-02-07 |
0.8500 USD |
0.2745 |
0.8500 USD |
0.8500 USD |
0.8500 USD |
0.8500 USD |
| 2024-02-03 |
2.7202 USD |
6.4772 |
2.6800 USD |
2.6800 USD |
3.1600 USD |
3.1600 USD |
| 2024-01-31 |
2.6999 USD |
5.0000 |
2.7000 USD |
2.6996 USD |
2.7000 USD |
2.7000 USD |
| 2024-01-30 |
2.2559 USD |
21.6116 |
2.6000 USD |
2.1791 USD |
2.6000 USD |
2.2500 USD |
| 2024-01-29 |
2.4953 USD |
166.6467 |
2.1900 USD |
2.1900 USD |
2.5000 USD |
2.5000 USD |
| 2024-01-25 |
1.7451 USD |
9.1487 |
1.7451 USD |
1.7451 USD |
1.7451 USD |
1.7451 USD |
| 2024-01-21 |
1.8186 USD |
6.2769 |
1.8185 USD |
1.7877 USD |
1.8200 USD |
1.7877 USD |
| 2024-01-20 |
1.6587 USD |
755.9821 |
1.9642 USD |
1.5361 USD |
1.9642 USD |
1.5681 USD |
| 2024-01-19 |
2.0869 USD |
115.2075 |
2.1937 USD |
2.0410 USD |
2.1937 USD |
2.0826 USD |
| 2024-01-18 |
2.1394 USD |
1,877.2834 |
2.2647 USD |
1.9091 USD |
2.3359 USD |
2.3359 USD |
| 2024-01-15 |
4.3021 USD |
18.0488 |
2.5256 USD |
2.5256 USD |
2.5256 USD |
2.5256 USD |
| 2024-01-13 |
2.4417 USD |
67.7281 |
2.4178 USD |
2.4176 USD |
2.4653 USD |
2.4209 USD |
| 2024-01-11 |
2.4835 USD |
4.4014 |
2.4834 USD |
2.4830 USD |
2.5336 USD |
2.4842 USD |
| 2024-01-10 |
2.4672 USD |
3.6143 |
2.4657 USD |
2.4655 USD |
2.4672 USD |
2.4655 USD |
| 2024-01-09 |
2.4286 USD |
7.0418 |
2.4168 USD |
2.4166 USD |
2.4676 USD |
2.4674 USD |
| 2024-01-05 |
2.4809 USD |
34.3738 |
2.5123 USD |
2.4607 USD |
2.5123 USD |
2.4622 USD |
| 2024-01-03 |
2.6410 USD |
1.3456 |
2.6431 USD |
2.5931 USD |
2.6431 USD |
2.5931 USD |
| 2024-01-02 |
2.5833 USD |
26.0335 |
2.5818 USD |
2.5547 USD |
2.6323 USD |
2.6323 USD |
| 2024-01-01 |
2.5866 USD |
30.1521 |
2.6022 USD |
2.5271 USD |
2.6022 USD |
2.5354 USD |
| 2023-12-30 |
2.6363 USD |
107.9624 |
2.6420 USD |
2.6034 USD |
2.6568 USD |
2.6036 USD |
| 2023-12-27 |
2.6625 USD |
99.4941 |
2.6594 USD |
2.6528 USD |
2.6626 USD |
2.6626 USD |
| 2023-12-26 |
2.6394 USD |
300.3824 |
2.6987 USD |
2.5555 USD |
2.6987 USD |
2.6276 USD |
| 2023-12-24 |
2.6479 USD |
0.3639 |
2.6481 USD |
2.6479 USD |
2.6481 USD |
2.6479 USD |
| 2023-12-23 |
2.6581 USD |
24.4484 |
2.6564 USD |
2.5471 USD |
2.7120 USD |
2.6628 USD |
| 2023-12-22 |
2.6843 USD |
17.3366 |
2.6620 USD |
2.6421 USD |
2.7258 USD |
2.6421 USD |
| 2023-12-21 |
2.6182 USD |
1,339.5408 |
2.6401 USD |
2.5208 USD |
2.7064 USD |
2.7064 USD |
| 2023-12-19 |
2.6628 USD |
1,697.8377 |
2.6844 USD |
2.6026 USD |
2.7178 USD |
2.6568 USD |
| 2023-12-18 |
2.7732 USD |
20,727.9162 |
2.7401 USD |
2.7377 USD |
2.8500 USD |
2.7500 USD |
| 2023-12-17 |
2.8017 USD |
130,860.4370 |
2.8496 USD |
2.6682 USD |
2.8700 USD |
2.7600 USD |
| 2023-12-16 |
2.7981 USD |
285,112.2059 |
2.8097 USD |
2.7000 USD |
2.9000 USD |
2.7500 USD |