Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
0.2347 USD |
26,172.7340 |
0.2495 USD |
0.2045 USD |
0.2504 USD |
0.2143 USD |
| 2022-04-27 |
0.2679 USD |
353,482.9731 |
0.2256 USD |
0.2225 USD |
0.3645 USD |
0.2503 USD |
| 2022-04-26 |
0.2409 USD |
81,446.9244 |
0.2409 USD |
0.2221 USD |
0.2652 USD |
0.2348 USD |
| 2022-04-25 |
0.2175 USD |
180,470.1753 |
0.2400 USD |
0.1907 USD |
0.2497 USD |
0.2406 USD |
| 2022-04-24 |
0.1983 USD |
86,924.8905 |
0.1640 USD |
0.1614 USD |
0.2413 USD |
0.2413 USD |
| 2022-04-23 |
0.1579 USD |
67,500.5668 |
0.1511 USD |
0.1466 USD |
0.1661 USD |
0.1640 USD |
| 2022-04-22 |
0.1472 USD |
8,262.9276 |
0.1468 USD |
0.1437 USD |
0.1499 USD |
0.1484 USD |
| 2022-04-21 |
0.1538 USD |
24,604.8298 |
0.1557 USD |
0.1470 USD |
0.1594 USD |
0.1470 USD |
| 2022-04-20 |
0.1614 USD |
46,380.4645 |
0.1540 USD |
0.1483 USD |
0.1734 USD |
0.1565 USD |
| 2022-04-19 |
0.1508 USD |
6,365.5000 |
0.1500 USD |
0.1425 USD |
0.1536 USD |
0.1475 USD |
| 2022-04-18 |
0.1540 USD |
38,308.8008 |
0.1587 USD |
0.1414 USD |
0.1591 USD |
0.1499 USD |
| 2022-04-17 |
0.1589 USD |
5,194.6074 |
0.1587 USD |
0.1581 USD |
0.1592 USD |
0.1591 USD |
| 2022-04-16 |
0.1583 USD |
5,984.9177 |
0.1582 USD |
0.1553 USD |
0.1587 USD |
0.1587 USD |
| 2022-04-15 |
0.1586 USD |
12,200.8583 |
0.1591 USD |
0.1579 USD |
0.1607 USD |
0.1579 USD |
| 2022-04-14 |
0.1592 USD |
22,873.5172 |
0.1567 USD |
0.1551 USD |
0.1650 USD |
0.1587 USD |
| 2022-04-13 |
0.1549 USD |
7,964.6472 |
0.1531 USD |
0.1504 USD |
0.1588 USD |
0.1567 USD |
| 2022-04-12 |
0.1585 USD |
22,988.1568 |
0.1626 USD |
0.1500 USD |
0.1670 USD |
0.1503 USD |
| 2022-04-11 |
0.1743 USD |
28,705.6100 |
0.1783 USD |
0.1627 USD |
0.1787 USD |
0.1671 USD |
| 2022-04-10 |
0.1791 USD |
10,711.9352 |
0.1792 USD |
0.1778 USD |
0.1825 USD |
0.1787 USD |
| 2022-04-09 |
0.1762 USD |
11,432.8982 |
0.1755 USD |
0.1676 USD |
0.1776 USD |
0.1776 USD |
| 2022-04-08 |
0.1755 USD |
14,098.5818 |
0.1743 USD |
0.1711 USD |
0.1769 USD |
0.1765 USD |
| 2022-04-07 |
0.1726 USD |
18,593.9363 |
0.1832 USD |
0.1705 USD |
0.1867 USD |
0.1743 USD |
| 2022-04-06 |
0.1850 USD |
19,274.6697 |
0.2008 USD |
0.1826 USD |
0.2033 USD |
0.1869 USD |
| 2022-04-05 |
0.2030 USD |
14,402.6933 |
0.2086 USD |
0.1938 USD |
0.2135 USD |
0.2033 USD |
| 2022-04-04 |
0.2118 USD |
5,694.5584 |
0.2166 USD |
0.2057 USD |
0.2226 USD |
0.2057 USD |
| 2022-04-03 |
0.2133 USD |
12,066.2915 |
0.2165 USD |
0.2050 USD |
0.2223 USD |
0.2115 USD |
| 2022-04-02 |
0.2259 USD |
30,614.0838 |
0.2324 USD |
0.2169 USD |
0.2397 USD |
0.2174 USD |
| 2022-04-01 |
0.2254 USD |
39,441.2379 |
0.2250 USD |
0.2226 USD |
0.2273 USD |
0.2250 USD |
| 2022-03-31 |
0.2329 USD |
33,619.9566 |
0.2440 USD |
0.2241 USD |
0.2444 USD |
0.2242 USD |
| 2022-03-30 |
0.2303 USD |
4,801.7557 |
0.2319 USD |
0.2219 USD |
0.2341 USD |
0.2335 USD |
| 2022-03-29 |
0.2316 USD |
6,616.8320 |
0.2338 USD |
0.2219 USD |
0.2341 USD |
0.2321 USD |
| 2022-03-28 |
0.2214 USD |
36,938.1515 |
0.2190 USD |
0.2188 USD |
0.2339 USD |
0.2279 USD |
| 2022-03-27 |
0.2187 USD |
9,256.3540 |
0.2186 USD |
0.2174 USD |
0.2292 USD |
0.2190 USD |
| 2022-03-26 |
0.2188 USD |
6,142.0100 |
0.2188 USD |
0.2149 USD |
0.2196 USD |
0.2186 USD |
| 2022-03-25 |
0.2198 USD |
13,592.3388 |
0.2211 USD |
0.2152 USD |
0.2217 USD |
0.2188 USD |
| 2022-03-24 |
0.2202 USD |
31,707.3551 |
0.2164 USD |
0.2144 USD |
0.2211 USD |
0.2193 USD |
| 2022-03-23 |
0.2160 USD |
37,008.8567 |
0.2143 USD |
0.2088 USD |
0.2174 USD |
0.2155 USD |
| 2022-03-22 |
0.2088 USD |
71,683.4349 |
0.2114 USD |
0.1948 USD |
0.2179 USD |
0.2143 USD |
| 2022-03-21 |
0.2113 USD |
9,696.0137 |
0.2115 USD |
0.2099 USD |
0.2119 USD |
0.2114 USD |
| 2022-03-20 |
0.2132 USD |
34,973.2210 |
0.2154 USD |
0.2113 USD |
0.2154 USD |
0.2119 USD |
| 2022-03-19 |
0.2147 USD |
15,191.5700 |
0.1984 USD |
0.1983 USD |
0.2200 USD |
0.2155 USD |
| 2022-03-18 |
0.2090 USD |
221,538.2943 |
0.2232 USD |
0.1883 USD |
0.2232 USD |
0.1983 USD |
| 2022-03-17 |
0.2231 USD |
329,207.7797 |
0.1991 USD |
0.1844 USD |
0.2584 USD |
0.2227 USD |
| 2022-03-16 |
0.1985 USD |
137,033.1984 |
0.1986 USD |
0.1973 USD |
0.1991 USD |
0.1979 USD |
| 2022-03-15 |
0.1975 USD |
24,445.8025 |
0.1996 USD |
0.1973 USD |
0.1996 USD |
0.1978 USD |
| 2022-03-14 |
0.2020 USD |
101,491.1921 |
0.2030 USD |
0.1986 USD |
0.2033 USD |
0.1996 USD |
| 2022-03-13 |
0.2026 USD |
98,751.5414 |
0.2014 USD |
0.2014 USD |
0.2040 USD |
0.2033 USD |
| 2022-03-12 |
0.2012 USD |
6,363.4034 |
0.2014 USD |
0.1985 USD |
0.2023 USD |
0.1985 USD |
| 2022-03-11 |
0.2010 USD |
40,563.1377 |
0.2127 USD |
0.1915 USD |
0.2127 USD |
0.2009 USD |
| 2022-03-10 |
0.2036 USD |
42,426.5337 |
0.2061 USD |
0.1870 USD |
0.2089 USD |
0.2013 USD |