Market [unlinked] / USD
Identifier on Bitfinex: tHTXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
5.4150 USD |
1.5085 |
5.3687 USD |
5.2505 USD |
5.3735 USD |
5.3735 USD |
| 2023-02-22 |
5.3867 USD |
87.2132 |
5.3075 USD |
5.2800 USD |
5.4466 USD |
5.4466 USD |
| 2023-02-21 |
6.0345 USD |
61.2332 |
6.2000 USD |
5.5951 USD |
6.4029 USD |
5.8136 USD |
| 2023-02-20 |
6.4492 USD |
246.0806 |
5.7500 USD |
5.7500 USD |
6.8276 USD |
6.1270 USD |
| 2023-02-17 |
5.1927 USD |
28.6178 |
5.1395 USD |
5.0065 USD |
5.2396 USD |
5.2083 USD |
| 2023-02-16 |
5.2739 USD |
66.0383 |
5.1200 USD |
5.1200 USD |
5.3483 USD |
5.3483 USD |
| 2023-02-15 |
5.0817 USD |
33.1482 |
5.0716 USD |
5.0716 USD |
5.1200 USD |
5.1200 USD |
| 2023-02-14 |
5.0697 USD |
100.8535 |
5.0700 USD |
5.0001 USD |
5.0700 USD |
5.0700 USD |
| 2023-02-13 |
5.0896 USD |
34.7270 |
5.1019 USD |
5.0042 USD |
5.1036 USD |
5.0144 USD |
| 2023-02-11 |
5.0882 USD |
3.3352 |
5.0882 USD |
5.0881 USD |
5.0882 USD |
5.0881 USD |
| 2023-02-10 |
5.0368 USD |
21.9073 |
5.0000 USD |
5.0000 USD |
5.1898 USD |
5.0884 USD |
| 2023-02-09 |
5.2253 USD |
31.9120 |
5.2326 USD |
5.0151 USD |
5.2601 USD |
5.0444 USD |
| 2023-02-08 |
5.4615 USD |
67.4064 |
5.5493 USD |
5.1144 USD |
5.7626 USD |
5.1144 USD |
| 2023-02-07 |
5.4227 USD |
78.2750 |
5.4861 USD |
5.2952 USD |
5.5800 USD |
5.4918 USD |
| 2023-02-06 |
5.5704 USD |
104.3658 |
6.9139 USD |
5.0900 USD |
6.9139 USD |
5.5272 USD |
| 2023-02-05 |
7.1967 USD |
200.2697 |
5.6396 USD |
5.0512 USD |
9.9490 USD |
7.2000 USD |
| 2023-02-04 |
5.6405 USD |
81.4117 |
5.6998 USD |
5.4848 USD |
5.7400 USD |
5.5695 USD |
| 2023-02-03 |
5.7629 USD |
271.5662 |
5.7074 USD |
5.5403 USD |
6.0525 USD |
5.6889 USD |
| 2023-02-02 |
5.7250 USD |
460.4650 |
5.1391 USD |
5.1391 USD |
6.1107 USD |
5.8422 USD |
| 2023-02-01 |
5.1600 USD |
167.1432 |
5.1525 USD |
5.0815 USD |
5.1800 USD |
5.1625 USD |
| 2023-01-31 |
5.1337 USD |
8.6796 |
5.0631 USD |
5.0631 USD |
5.1694 USD |
5.1694 USD |
| 2023-01-30 |
5.1107 USD |
104.4598 |
4.6562 USD |
4.6562 USD |
5.1585 USD |
5.1063 USD |
| 2023-01-29 |
4.6600 USD |
0.0010 |
4.6600 USD |
4.6600 USD |
4.6600 USD |
4.6600 USD |
| 2023-01-28 |
4.6502 USD |
12.0747 |
4.6502 USD |
4.6502 USD |
4.6502 USD |
4.6502 USD |
| 2023-01-27 |
5.0996 USD |
1.9990 |
5.0002 USD |
5.0002 USD |
5.1990 USD |
5.1990 USD |
| 2023-01-26 |
4.6745 USD |
18.9115 |
4.4499 USD |
4.4499 USD |
5.1900 USD |
4.6500 USD |
| 2023-01-25 |
5.1296 USD |
42.0171 |
5.4780 USD |
4.3000 USD |
5.4780 USD |
5.1900 USD |
| 2023-01-24 |
6.3450 USD |
877.0982 |
5.6000 USD |
5.1400 USD |
12.3500 USD |
5.5635 USD |
| 2023-01-23 |
5.1200 USD |
5,723.9386 |
4.9139 USD |
4.0000 USD |
429.0000 USD |
6.0000 USD |
| 2023-01-22 |
5.0079 USD |
19.3654 |
5.0298 USD |
4.8919 USD |
5.1090 USD |
4.9139 USD |
| 2023-01-21 |
5.1875 USD |
68.1660 |
5.0957 USD |
4.9628 USD |
7.1750 USD |
4.9955 USD |
| 2023-01-20 |
5.0578 USD |
13.5771 |
4.9212 USD |
4.8353 USD |
5.0187 USD |
4.9611 USD |
| 2023-01-19 |
4.9318 USD |
18.7696 |
4.8962 USD |
4.8208 USD |
5.0250 USD |
4.8850 USD |
| 2023-01-18 |
4.8847 USD |
16.5873 |
4.8959 USD |
4.8384 USD |
5.1111 USD |
4.8670 USD |
| 2023-01-17 |
4.9532 USD |
130.6273 |
4.3000 USD |
4.3000 USD |
5.1370 USD |
4.9772 USD |
| 2023-01-16 |
5.1050 USD |
28.0604 |
5.1184 USD |
4.2000 USD |
5.3315 USD |
5.1153 USD |
| 2023-01-15 |
5.0577 USD |
50.8597 |
5.2650 USD |
3.9600 USD |
5.2650 USD |
5.1378 USD |
| 2023-01-14 |
5.2770 USD |
38.3472 |
5.2120 USD |
3.8100 USD |
5.3873 USD |
5.2913 USD |
| 2023-01-13 |
5.6444 USD |
124.9740 |
5.1230 USD |
5.0050 USD |
13.5770 USD |
5.1170 USD |
| 2023-01-12 |
5.0174 USD |
12.2194 |
4.8541 USD |
4.8541 USD |
5.1707 USD |
5.1289 USD |
| 2023-01-11 |
4.8358 USD |
5.2867 |
4.7888 USD |
4.7592 USD |
4.9067 USD |
4.8797 USD |
| 2023-01-10 |
4.9360 USD |
11.1869 |
4.6963 USD |
4.6917 USD |
4.9123 USD |
4.8599 USD |
| 2023-01-09 |
4.9000 USD |
86.6087 |
4.7559 USD |
4.7124 USD |
7.4000 USD |
4.9827 USD |
| 2023-01-08 |
4.7353 USD |
24.2603 |
4.7400 USD |
4.6310 USD |
4.7606 USD |
4.7606 USD |
| 2023-01-07 |
4.7079 USD |
11.6139 |
4.5863 USD |
4.5863 USD |
4.7520 USD |
4.7400 USD |
| 2023-01-06 |
4.6644 USD |
52.7390 |
4.6693 USD |
4.3072 USD |
4.7731 USD |
4.7312 USD |
| 2023-01-05 |
4.6936 USD |
20.4263 |
5.1237 USD |
4.5220 USD |
5.1237 USD |
4.6500 USD |
| 2023-01-04 |
5.2589 USD |
6.0956 |
5.2102 USD |
5.1463 USD |
5.3061 USD |
5.3061 USD |
| 2023-01-03 |
5.2326 USD |
18.4027 |
5.0663 USD |
5.0663 USD |
5.3549 USD |
5.2137 USD |
| 2023-01-02 |
5.1865 USD |
12.5848 |
5.1210 USD |
5.0902 USD |
5.2664 USD |
5.1669 USD |