Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
0.3591 USD |
10,039.2045 |
0.3810 USD |
0.3471 USD |
0.3884 USD |
0.3511 USD |
| 2022-01-17 |
0.3793 USD |
11,722.6712 |
0.3819 USD |
0.3668 USD |
0.3944 USD |
0.3820 USD |
| 2022-01-16 |
0.4069 USD |
145,461.5713 |
0.4062 USD |
0.3799 USD |
0.4113 USD |
0.3819 USD |
| 2022-01-15 |
0.4362 USD |
250,859.1690 |
0.4546 USD |
0.4042 USD |
0.4566 USD |
0.4069 USD |
| 2022-01-14 |
0.4604 USD |
64,558.7668 |
0.4685 USD |
0.4483 USD |
0.4685 USD |
0.4566 USD |
| 2022-01-13 |
0.4644 USD |
242,106.3370 |
0.4351 USD |
0.4245 USD |
0.4954 USD |
0.4685 USD |
| 2022-01-12 |
0.4473 USD |
138,307.0977 |
0.4269 USD |
0.4200 USD |
0.4875 USD |
0.4344 USD |
| 2022-01-11 |
0.3833 USD |
204,376.6358 |
0.3227 USD |
0.3219 USD |
0.4550 USD |
0.4202 USD |
| 2022-01-10 |
0.3188 USD |
113,631.0652 |
0.3776 USD |
0.2897 USD |
0.3788 USD |
0.3161 USD |
| 2022-01-09 |
0.3734 USD |
20,819.0487 |
0.3619 USD |
0.3619 USD |
0.3819 USD |
0.3784 USD |
| 2022-01-08 |
0.3723 USD |
12,766.7705 |
0.3548 USD |
0.3526 USD |
0.3973 USD |
0.3675 USD |
| 2022-01-07 |
0.3556 USD |
41,105.9593 |
0.3223 USD |
0.2856 USD |
0.4265 USD |
0.3578 USD |
| 2022-01-06 |
0.3100 USD |
69,801.8014 |
0.3238 USD |
0.2915 USD |
0.3348 USD |
0.3214 USD |
| 2022-01-05 |
0.3598 USD |
53,741.2592 |
0.3791 USD |
0.3153 USD |
0.4012 USD |
0.3153 USD |
| 2022-01-04 |
0.3839 USD |
57,270.2231 |
0.3228 USD |
0.3071 USD |
0.4575 USD |
0.3984 USD |
| 2022-01-03 |
0.3059 USD |
12,435.1209 |
0.3156 USD |
0.2813 USD |
0.3170 USD |
0.3108 USD |
| 2022-01-02 |
0.2696 USD |
42,086.4338 |
0.2287 USD |
0.2274 USD |
0.3321 USD |
0.3215 USD |
| 2022-01-01 |
0.2145 USD |
12,626.5265 |
0.1975 USD |
0.1975 USD |
0.2297 USD |
0.2294 USD |
| 2021-12-31 |
0.2166 USD |
38,079.0699 |
0.2110 USD |
0.1975 USD |
0.2214 USD |
0.2120 USD |
| 2021-12-30 |
0.2018 USD |
9,447.0068 |
0.2023 USD |
0.1969 USD |
0.2174 USD |
0.2000 USD |
| 2021-12-29 |
0.2106 USD |
12,653.1366 |
0.2084 USD |
0.2022 USD |
0.2200 USD |
0.2160 USD |
| 2021-12-28 |
0.2130 USD |
21,261.6396 |
0.2308 USD |
0.2022 USD |
0.2308 USD |
0.2188 USD |
| 2021-12-27 |
0.2301 USD |
2,436.2216 |
0.2263 USD |
0.2214 USD |
0.2346 USD |
0.2336 USD |
| 2021-12-26 |
0.2240 USD |
1,414.6424 |
0.2281 USD |
0.2211 USD |
0.2321 USD |
0.2265 USD |
| 2021-12-25 |
0.2274 USD |
3,027.3438 |
0.2292 USD |
0.2216 USD |
0.2321 USD |
0.2305 USD |
| 2021-12-24 |
0.2274 USD |
38,353.7411 |
0.2414 USD |
0.2255 USD |
0.2414 USD |
0.2290 USD |
| 2021-12-23 |
0.2318 USD |
65,848.7528 |
0.2291 USD |
0.2133 USD |
0.2439 USD |
0.2417 USD |
| 2021-12-22 |
0.2282 USD |
40,724.1161 |
0.2479 USD |
0.2244 USD |
0.2512 USD |
0.2266 USD |
| 2021-12-21 |
0.2437 USD |
12,184.3072 |
0.2461 USD |
0.2343 USD |
0.2479 USD |
0.2446 USD |
| 2021-12-20 |
0.2374 USD |
25,058.6841 |
0.2571 USD |
0.2287 USD |
0.2612 USD |
0.2431 USD |
| 2021-12-19 |
0.2566 USD |
6,818.2213 |
0.2505 USD |
0.2414 USD |
0.2762 USD |
0.2597 USD |
| 2021-12-18 |
0.2482 USD |
1,460.4730 |
0.2452 USD |
0.2304 USD |
0.2554 USD |
0.2509 USD |
| 2021-12-17 |
0.2391 USD |
3,111.5911 |
0.2504 USD |
0.2313 USD |
0.2552 USD |
0.2356 USD |
| 2021-12-16 |
0.2531 USD |
1,291.6417 |
0.2493 USD |
0.2479 USD |
0.2600 USD |
0.2512 USD |
| 2021-12-15 |
0.2511 USD |
65,950.2785 |
0.2433 USD |
0.2277 USD |
0.2650 USD |
0.2579 USD |
| 2021-12-14 |
0.2450 USD |
1,747.6226 |
0.2455 USD |
0.2342 USD |
0.2646 USD |
0.2413 USD |
| 2021-12-13 |
0.2691 USD |
41,104.2877 |
0.2815 USD |
0.2300 USD |
0.2851 USD |
0.2300 USD |
| 2021-12-12 |
0.2845 USD |
136,119.8609 |
0.2914 USD |
0.2771 USD |
0.2914 USD |
0.2801 USD |
| 2021-12-11 |
0.2825 USD |
159,400.9497 |
0.2781 USD |
0.2752 USD |
0.2922 USD |
0.2878 USD |
| 2021-12-10 |
0.2825 USD |
154,611.3698 |
0.2855 USD |
0.2676 USD |
0.2948 USD |
0.2841 USD |
| 2021-12-09 |
0.3003 USD |
11,774.7228 |
0.3394 USD |
0.2797 USD |
0.3424 USD |
0.2890 USD |
| 2021-12-08 |
0.3179 USD |
62,649.9781 |
0.2924 USD |
0.2900 USD |
0.3399 USD |
0.3361 USD |
| 2021-12-07 |
0.2994 USD |
4,795.8407 |
0.3149 USD |
0.2884 USD |
0.3274 USD |
0.2884 USD |
| 2021-12-06 |
0.2834 USD |
6,271.0494 |
0.2929 USD |
0.2550 USD |
0.3239 USD |
0.3138 USD |
| 2021-12-05 |
0.2958 USD |
3,678.4779 |
0.2877 USD |
0.2744 USD |
0.3225 USD |
0.2910 USD |
| 2021-12-04 |
0.2792 USD |
35,899.4396 |
0.3189 USD |
0.2345 USD |
0.3210 USD |
0.2876 USD |
| 2021-12-03 |
0.3737 USD |
158,923.9289 |
0.3737 USD |
0.3127 USD |
0.3823 USD |
0.3431 USD |
| 2021-12-02 |
0.3780 USD |
248,997.3153 |
0.3801 USD |
0.3700 USD |
0.3867 USD |
0.3774 USD |
| 2021-12-01 |
0.3846 USD |
104,337.4806 |
0.3668 USD |
0.3624 USD |
0.3880 USD |
0.3845 USD |
| 2021-11-30 |
0.3910 USD |
523,338.2035 |
0.4117 USD |
0.3614 USD |
0.4144 USD |
0.3624 USD |