Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
0.1997 USD |
133,102.6732 |
0.1796 USD |
0.1742 USD |
0.2108 USD |
0.1994 USD |
| 2022-03-08 |
0.1762 USD |
5,609.7798 |
0.1745 USD |
0.1738 USD |
0.1795 USD |
0.1741 USD |
| 2022-03-07 |
0.1775 USD |
40,337.2591 |
0.1846 USD |
0.1725 USD |
0.1905 USD |
0.1747 USD |
| 2022-03-06 |
0.1891 USD |
5,754.3808 |
0.1877 USD |
0.1857 USD |
0.1929 USD |
0.1860 USD |
| 2022-03-05 |
0.1875 USD |
5,796.3314 |
0.1863 USD |
0.1854 USD |
0.1930 USD |
0.1875 USD |
| 2022-03-04 |
0.1949 USD |
79,751.6267 |
0.2268 USD |
0.1909 USD |
0.2276 USD |
0.1950 USD |
| 2022-03-03 |
0.2273 USD |
27,975.0082 |
0.2357 USD |
0.2268 USD |
0.2382 USD |
0.2268 USD |
| 2022-03-02 |
0.2319 USD |
29,280.0678 |
0.2295 USD |
0.2229 USD |
0.2458 USD |
0.2357 USD |
| 2022-03-01 |
0.2126 USD |
35,675.4155 |
0.1999 USD |
0.1950 USD |
0.2327 USD |
0.2229 USD |
| 2022-02-28 |
0.1927 USD |
61,967.0838 |
0.1908 USD |
0.1777 USD |
0.2052 USD |
0.1990 USD |
| 2022-02-27 |
0.1915 USD |
46,012.7661 |
0.2000 USD |
0.1688 USD |
0.2000 USD |
0.1920 USD |
| 2022-02-26 |
0.1929 USD |
43,317.7996 |
0.1898 USD |
0.1857 USD |
0.2009 USD |
0.2000 USD |
| 2022-02-25 |
0.1791 USD |
136,915.2577 |
0.1747 USD |
0.1720 USD |
0.1885 USD |
0.1884 USD |
| 2022-02-24 |
0.1664 USD |
126,985.4905 |
0.1791 USD |
0.1358 USD |
0.1805 USD |
0.1714 USD |
| 2022-02-23 |
0.1783 USD |
14,829.6895 |
0.1776 USD |
0.1754 USD |
0.1795 USD |
0.1794 USD |
| 2022-02-22 |
0.1813 USD |
45,038.5260 |
0.1850 USD |
0.1707 USD |
0.1865 USD |
0.1775 USD |
| 2022-02-21 |
0.1892 USD |
75,633.5935 |
0.1864 USD |
0.1831 USD |
0.1916 USD |
0.1859 USD |
| 2022-02-20 |
0.1930 USD |
56,300.1797 |
0.2000 USD |
0.1723 USD |
0.2003 USD |
0.1800 USD |
| 2022-02-19 |
0.1997 USD |
38,438.4787 |
0.2017 USD |
0.1961 USD |
0.2039 USD |
0.2000 USD |
| 2022-02-18 |
0.2177 USD |
59,708.1411 |
0.2195 USD |
0.1999 USD |
0.2250 USD |
0.1999 USD |
| 2022-02-17 |
0.2254 USD |
18,528.5764 |
0.2297 USD |
0.2196 USD |
0.2299 USD |
0.2222 USD |
| 2022-02-16 |
0.2318 USD |
28,767.7442 |
0.2356 USD |
0.2250 USD |
0.2359 USD |
0.2279 USD |
| 2022-02-15 |
0.2341 USD |
26,380.8908 |
0.2223 USD |
0.2193 USD |
0.2356 USD |
0.2326 USD |
| 2022-02-14 |
0.2188 USD |
72,071.0498 |
0.2163 USD |
0.2122 USD |
0.2247 USD |
0.2223 USD |
| 2022-02-13 |
0.2201 USD |
12,971.8434 |
0.2221 USD |
0.2163 USD |
0.2254 USD |
0.2163 USD |
| 2022-02-12 |
0.2260 USD |
13,449.4655 |
0.2260 USD |
0.2217 USD |
0.2288 USD |
0.2264 USD |
| 2022-02-11 |
0.2334 USD |
28,404.4872 |
0.2371 USD |
0.2262 USD |
0.2407 USD |
0.2286 USD |
| 2022-02-10 |
0.2466 USD |
39,649.2451 |
0.2521 USD |
0.2359 USD |
0.2610 USD |
0.2405 USD |
| 2022-02-09 |
0.2475 USD |
92,725.4092 |
0.2429 USD |
0.2403 USD |
0.2481 USD |
0.2478 USD |
| 2022-02-08 |
0.2510 USD |
119,280.9694 |
0.2632 USD |
0.2351 USD |
0.2633 USD |
0.2438 USD |
| 2022-02-07 |
0.2625 USD |
97,403.6268 |
0.2630 USD |
0.2564 USD |
0.2639 USD |
0.2624 USD |
| 2022-02-06 |
0.2638 USD |
56,353.1219 |
0.2649 USD |
0.2558 USD |
0.2658 USD |
0.2630 USD |
| 2022-02-05 |
0.2648 USD |
233,646.7724 |
0.2638 USD |
0.2585 USD |
0.2715 USD |
0.2652 USD |
| 2022-02-04 |
0.2622 USD |
108,502.2222 |
0.2586 USD |
0.2576 USD |
0.2671 USD |
0.2613 USD |
| 2022-02-03 |
0.2593 USD |
31,392.4293 |
0.2625 USD |
0.2521 USD |
0.2650 USD |
0.2576 USD |
| 2022-02-02 |
0.2621 USD |
93,964.9198 |
0.2563 USD |
0.2521 USD |
0.2804 USD |
0.2625 USD |
| 2022-02-01 |
0.2522 USD |
182,962.1100 |
0.2493 USD |
0.2443 USD |
0.2622 USD |
0.2546 USD |
| 2022-01-31 |
0.2483 USD |
21,953.5611 |
0.2432 USD |
0.2315 USD |
0.2519 USD |
0.2473 USD |
| 2022-01-30 |
0.2643 USD |
132,937.1868 |
0.2678 USD |
0.2392 USD |
0.2780 USD |
0.2532 USD |
| 2022-01-29 |
0.2654 USD |
142,995.3500 |
0.2685 USD |
0.2602 USD |
0.2788 USD |
0.2679 USD |
| 2022-01-28 |
0.2702 USD |
108,892.3552 |
0.2808 USD |
0.2463 USD |
0.2822 USD |
0.2637 USD |
| 2022-01-27 |
0.2771 USD |
299,355.9156 |
0.2674 USD |
0.2572 USD |
0.2853 USD |
0.2678 USD |
| 2022-01-26 |
0.2724 USD |
107,201.1120 |
0.2597 USD |
0.2552 USD |
0.2915 USD |
0.2726 USD |
| 2022-01-25 |
0.2585 USD |
36,963.1059 |
0.2728 USD |
0.2538 USD |
0.2816 USD |
0.2597 USD |
| 2022-01-24 |
0.2432 USD |
169,551.6994 |
0.2445 USD |
0.2200 USD |
0.2614 USD |
0.2578 USD |
| 2022-01-23 |
0.2465 USD |
117,420.4766 |
0.2357 USD |
0.2286 USD |
0.2929 USD |
0.2481 USD |
| 2022-01-22 |
0.2432 USD |
50,994.6147 |
0.2470 USD |
0.2210 USD |
0.2854 USD |
0.2438 USD |
| 2022-01-21 |
0.3001 USD |
112,114.3847 |
0.3153 USD |
0.2465 USD |
0.3224 USD |
0.2561 USD |
| 2022-01-20 |
0.3212 USD |
134,211.6921 |
0.3058 USD |
0.3056 USD |
0.3418 USD |
0.3241 USD |
| 2022-01-19 |
0.3197 USD |
26,706.8322 |
0.3140 USD |
0.3033 USD |
0.3412 USD |
0.3087 USD |