Market [unlinked] / USD
Identifier on Bitfinex: tHTXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-01 |
5.1233 USD |
49.9927 |
5.1720 USD |
5.0264 USD |
5.2759 USD |
5.0361 USD |
| 2022-12-31 |
5.0997 USD |
13.8190 |
5.0499 USD |
4.9586 USD |
5.1771 USD |
5.1217 USD |
| 2022-12-30 |
5.0493 USD |
37.5543 |
5.2227 USD |
4.9129 USD |
9.0000 USD |
5.0210 USD |
| 2022-12-29 |
5.2544 USD |
4.5913 |
5.2319 USD |
5.1672 USD |
5.3157 USD |
5.3111 USD |
| 2022-12-28 |
5.2641 USD |
11.6283 |
5.2880 USD |
5.1638 USD |
5.3009 USD |
5.1638 USD |
| 2022-12-26 |
5.4475 USD |
8.6149 |
5.4339 USD |
5.3587 USD |
5.4825 USD |
5.4254 USD |
| 2022-12-25 |
5.3813 USD |
9.8497 |
5.4394 USD |
5.3054 USD |
5.4574 USD |
5.3054 USD |
| 2022-12-24 |
5.4024 USD |
26.6359 |
5.3613 USD |
5.2538 USD |
5.4986 USD |
5.4053 USD |
| 2022-12-23 |
5.3691 USD |
11.7411 |
5.4599 USD |
5.2871 USD |
5.5439 USD |
5.3485 USD |
| 2022-12-22 |
5.3924 USD |
96.6789 |
5.2897 USD |
5.2144 USD |
5.5000 USD |
5.5000 USD |
| 2022-12-21 |
5.2670 USD |
31.4483 |
5.3342 USD |
5.1714 USD |
5.5659 USD |
5.2876 USD |
| 2022-12-20 |
5.3376 USD |
13.8756 |
5.1277 USD |
5.1277 USD |
5.5339 USD |
5.3769 USD |
| 2022-12-19 |
5.3638 USD |
14.0829 |
5.5475 USD |
5.1617 USD |
5.6219 USD |
5.2566 USD |
| 2022-12-18 |
5.5847 USD |
15.9904 |
5.4232 USD |
5.3683 USD |
5.6829 USD |
5.5893 USD |
| 2022-12-17 |
5.2646 USD |
194.3071 |
5.5249 USD |
5.0450 USD |
5.5249 USD |
5.3928 USD |
| 2022-12-16 |
5.8654 USD |
20.2532 |
6.1713 USD |
5.5955 USD |
6.2519 USD |
5.7095 USD |
| 2022-12-15 |
6.1850 USD |
23.5710 |
6.3460 USD |
6.0585 USD |
6.3536 USD |
6.0585 USD |
| 2022-12-14 |
6.3510 USD |
44.1258 |
6.4349 USD |
6.2191 USD |
6.5216 USD |
6.2662 USD |
| 2022-12-13 |
6.2766 USD |
51.7385 |
6.2389 USD |
6.0780 USD |
6.4468 USD |
6.2955 USD |
| 2022-12-12 |
6.2723 USD |
16.6939 |
6.4716 USD |
6.1416 USD |
6.4724 USD |
6.2729 USD |
| 2022-12-11 |
6.4303 USD |
9.9037 |
6.3206 USD |
6.3206 USD |
6.5181 USD |
6.4895 USD |
| 2022-12-10 |
6.4431 USD |
9.8816 |
6.4574 USD |
6.3493 USD |
6.5194 USD |
6.4937 USD |
| 2022-12-09 |
6.5104 USD |
45.4102 |
6.4682 USD |
6.3550 USD |
6.7927 USD |
6.4621 USD |
| 2022-12-08 |
6.3906 USD |
154.0076 |
6.3165 USD |
6.2212 USD |
8.0000 USD |
6.4498 USD |
| 2022-12-07 |
6.2840 USD |
463.6272 |
6.5770 USD |
5.6500 USD |
6.6610 USD |
6.3369 USD |
| 2022-12-06 |
6.6319 USD |
63.1055 |
6.5715 USD |
6.5536 USD |
6.7530 USD |
6.5943 USD |
| 2022-12-05 |
6.7158 USD |
47.3664 |
6.7102 USD |
6.5002 USD |
6.8975 USD |
6.6527 USD |
| 2022-12-04 |
6.6804 USD |
49.8393 |
6.6695 USD |
6.5092 USD |
6.7980 USD |
6.5518 USD |
| 2022-12-03 |
6.7849 USD |
72.7672 |
6.8322 USD |
6.6566 USD |
6.9236 USD |
6.7559 USD |
| 2022-12-02 |
6.7569 USD |
42.4460 |
6.6608 USD |
6.4848 USD |
6.9090 USD |
6.7542 USD |
| 2022-12-01 |
6.7215 USD |
53.8901 |
6.9180 USD |
6.4754 USD |
6.9180 USD |
6.7277 USD |
| 2022-11-30 |
6.9559 USD |
44.0464 |
7.0314 USD |
6.7228 USD |
8.4000 USD |
6.7982 USD |
| 2022-11-29 |
6.8278 USD |
1,827.9187 |
6.3235 USD |
6.0137 USD |
8.0000 USD |
6.8696 USD |
| 2022-11-28 |
6.5379 USD |
3,587.4449 |
7.0766 USD |
6.0200 USD |
7.0993 USD |
6.2979 USD |
| 2022-11-27 |
7.0577 USD |
10,115.1232 |
7.2062 USD |
6.6901 USD |
10.9530 USD |
7.0894 USD |