Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
0.0672 USD |
42,046.6953 |
0.0669 USD |
0.0629 USD |
0.0735 USD |
0.0665 USD |
| 2022-06-16 |
0.0744 USD |
36,866.5997 |
0.0799 USD |
0.0664 USD |
0.0799 USD |
0.0668 USD |
| 2022-06-15 |
0.0761 USD |
169,908.8015 |
0.0771 USD |
0.0665 USD |
0.0821 USD |
0.0730 USD |
| 2022-06-14 |
0.0740 USD |
39,016.1981 |
0.0741 USD |
0.0665 USD |
0.0820 USD |
0.0775 USD |
| 2022-06-13 |
0.0761 USD |
150,628.1938 |
0.0824 USD |
0.0660 USD |
0.0849 USD |
0.0738 USD |
| 2022-06-12 |
0.0825 USD |
21,925.0185 |
0.0939 USD |
0.0800 USD |
0.0948 USD |
0.0860 USD |
| 2022-06-11 |
0.0861 USD |
129,565.7687 |
0.0838 USD |
0.0800 USD |
0.0940 USD |
0.0937 USD |
| 2022-06-10 |
0.0922 USD |
656,493.4054 |
0.0963 USD |
0.0825 USD |
0.0963 USD |
0.0838 USD |
| 2022-06-09 |
0.0954 USD |
21,434.2416 |
0.0963 USD |
0.0946 USD |
0.0963 USD |
0.0963 USD |
| 2022-06-08 |
0.0968 USD |
169,741.4889 |
0.0991 USD |
0.0920 USD |
0.0996 USD |
0.0946 USD |
| 2022-06-07 |
0.0957 USD |
544,486.9221 |
0.0952 USD |
0.0944 USD |
0.0978 USD |
0.0970 USD |
| 2022-06-06 |
0.0964 USD |
146,372.0770 |
0.0951 USD |
0.0951 USD |
0.0967 USD |
0.0952 USD |
| 2022-06-05 |
0.0959 USD |
17,299.6319 |
0.0965 USD |
0.0950 USD |
0.0965 USD |
0.0965 USD |
| 2022-06-04 |
0.0956 USD |
12,772.2260 |
0.0954 USD |
0.0950 USD |
0.0965 USD |
0.0965 USD |
| 2022-06-03 |
0.0953 USD |
65,627.3660 |
0.0954 USD |
0.0949 USD |
0.0968 USD |
0.0954 USD |
| 2022-06-02 |
0.0962 USD |
8,395.9143 |
0.0967 USD |
0.0954 USD |
0.0968 USD |
0.0968 USD |
| 2022-06-01 |
0.0945 USD |
163,709.4675 |
0.0942 USD |
0.0936 USD |
0.0975 USD |
0.0954 USD |
| 2022-05-31 |
0.0964 USD |
6,323.9681 |
0.0976 USD |
0.0950 USD |
0.0976 USD |
0.0950 USD |
| 2022-05-30 |
0.0959 USD |
206,050.8507 |
0.0952 USD |
0.0937 USD |
0.0972 USD |
0.0970 USD |
| 2022-05-29 |
0.0946 USD |
41,679.7051 |
0.0947 USD |
0.0933 USD |
0.0949 USD |
0.0934 USD |
| 2022-05-28 |
0.0937 USD |
7,938.3006 |
0.0949 USD |
0.0840 USD |
0.0949 USD |
0.0947 USD |
| 2022-05-27 |
0.0957 USD |
112,883.8640 |
0.1003 USD |
0.0847 USD |
0.1036 USD |
0.0922 USD |
| 2022-05-26 |
0.1059 USD |
92,218.6367 |
0.1081 USD |
0.0998 USD |
0.1085 USD |
0.1038 USD |
| 2022-05-25 |
0.1083 USD |
10,233.9704 |
0.1076 USD |
0.1062 USD |
0.1179 USD |
0.1085 USD |
| 2022-05-24 |
0.1109 USD |
79,665.2752 |
0.1118 USD |
0.1049 USD |
0.1123 USD |
0.1077 USD |
| 2022-05-23 |
0.1113 USD |
32,033.0923 |
0.1089 USD |
0.1083 USD |
0.1179 USD |
0.1118 USD |
| 2022-05-22 |
0.1070 USD |
71,888.8748 |
0.1063 USD |
0.1042 USD |
0.1089 USD |
0.1082 USD |
| 2022-05-21 |
0.1061 USD |
17,230.4321 |
0.1062 USD |
0.1044 USD |
0.1155 USD |
0.1063 USD |
| 2022-05-20 |
0.1064 USD |
68,329.2528 |
0.1043 USD |
0.1031 USD |
0.1130 USD |
0.1062 USD |
| 2022-05-19 |
0.1036 USD |
7,681.3090 |
0.1021 USD |
0.1020 USD |
0.1043 USD |
0.1031 USD |
| 2022-05-18 |
0.1055 USD |
60,361.0382 |
0.1040 USD |
0.1028 USD |
0.1064 USD |
0.1057 USD |
| 2022-05-17 |
0.1027 USD |
64,470.5524 |
0.0995 USD |
0.0995 USD |
0.1162 USD |
0.1033 USD |
| 2022-05-16 |
0.1018 USD |
58,504.5780 |
0.1035 USD |
0.0994 USD |
0.1035 USD |
0.0995 USD |
| 2022-05-15 |
0.1002 USD |
21,639.4059 |
0.1005 USD |
0.0988 USD |
0.1011 USD |
0.1010 USD |
| 2022-05-14 |
0.0999 USD |
17,375.0025 |
0.0986 USD |
0.0982 USD |
0.1005 USD |
0.0988 USD |
| 2022-05-13 |
0.1021 USD |
8,586.1183 |
0.0995 USD |
0.0934 USD |
0.1180 USD |
0.0986 USD |
| 2022-05-12 |
0.1068 USD |
25,815.0452 |
0.1056 USD |
0.0860 USD |
0.1156 USD |
0.1000 USD |
| 2022-05-11 |
0.1317 USD |
106,187.5832 |
0.1377 USD |
0.1010 USD |
0.1446 USD |
0.1036 USD |
| 2022-05-10 |
0.1299 USD |
12,802.1635 |
0.1214 USD |
0.1179 USD |
0.1508 USD |
0.1380 USD |
| 2022-05-09 |
0.1402 USD |
23,045.6117 |
0.1484 USD |
0.1315 USD |
0.1534 USD |
0.1315 USD |
| 2022-05-08 |
0.1545 USD |
17,702.7702 |
0.1589 USD |
0.1479 USD |
0.1627 USD |
0.1483 USD |
| 2022-05-07 |
0.1633 USD |
25,628.8649 |
0.1643 USD |
0.1589 USD |
0.1674 USD |
0.1629 USD |
| 2022-05-06 |
0.1694 USD |
27,254.9199 |
0.1734 USD |
0.1642 USD |
0.1759 USD |
0.1642 USD |
| 2022-05-05 |
0.1747 USD |
65,147.3909 |
0.1878 USD |
0.1659 USD |
0.2046 USD |
0.1736 USD |
| 2022-05-04 |
0.1834 USD |
42,539.4486 |
0.1703 USD |
0.1703 USD |
0.2000 USD |
0.1802 USD |
| 2022-05-03 |
0.1778 USD |
46,586.8674 |
0.1812 USD |
0.1700 USD |
0.1812 USD |
0.1746 USD |
| 2022-05-02 |
0.1789 USD |
65,205.0376 |
0.1798 USD |
0.1700 USD |
0.1826 USD |
0.1809 USD |
| 2022-05-01 |
0.1770 USD |
33,438.4250 |
0.1832 USD |
0.1634 USD |
0.1933 USD |
0.1784 USD |
| 2022-04-30 |
0.2218 USD |
67,168.3607 |
0.2230 USD |
0.2000 USD |
0.2248 USD |
0.2000 USD |
| 2022-04-29 |
0.2299 USD |
55,075.0423 |
0.2273 USD |
0.2149 USD |
0.2342 USD |
0.2275 USD |