Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-29 |
0.3864 USD |
192,041.5953 |
0.3640 USD |
0.3631 USD |
0.4190 USD |
0.4045 USD |
| 2021-11-28 |
0.3534 USD |
77,459.9907 |
0.3206 USD |
0.3146 USD |
0.3641 USD |
0.3629 USD |
| 2021-11-27 |
0.3546 USD |
99,524.6375 |
0.3645 USD |
0.3164 USD |
0.3768 USD |
0.3230 USD |
| 2021-11-26 |
0.3661 USD |
125,095.4713 |
0.4001 USD |
0.3296 USD |
0.4001 USD |
0.3645 USD |
| 2021-11-25 |
0.3982 USD |
266,607.6792 |
0.3904 USD |
0.3840 USD |
0.4118 USD |
0.4001 USD |
| 2021-11-24 |
0.3980 USD |
44,987.4738 |
0.3947 USD |
0.3849 USD |
0.4000 USD |
0.3988 USD |
| 2021-11-23 |
0.3896 USD |
477,296.4341 |
0.3679 USD |
0.3573 USD |
0.3989 USD |
0.3953 USD |
| 2021-11-22 |
0.3678 USD |
30,330.5183 |
0.3736 USD |
0.3573 USD |
0.3752 USD |
0.3694 USD |
| 2021-11-21 |
0.3816 USD |
143,902.7356 |
0.3886 USD |
0.3641 USD |
0.3903 USD |
0.3791 USD |
| 2021-11-20 |
0.3853 USD |
96,668.3048 |
0.4015 USD |
0.3735 USD |
0.4018 USD |
0.3887 USD |
| 2021-11-19 |
0.3607 USD |
147,593.7540 |
0.3515 USD |
0.3491 USD |
0.4018 USD |
0.4018 USD |
| 2021-11-18 |
0.3659 USD |
70,716.6398 |
0.3717 USD |
0.3590 USD |
0.3797 USD |
0.3665 USD |
| 2021-11-17 |
0.3631 USD |
248,956.8460 |
0.3439 USD |
0.3407 USD |
0.3663 USD |
0.3661 USD |
| 2021-11-16 |
0.3572 USD |
99,426.4595 |
0.3896 USD |
0.3382 USD |
0.3896 USD |
0.3498 USD |
| 2021-11-15 |
0.3543 USD |
138,319.2546 |
0.3074 USD |
0.3054 USD |
0.4200 USD |
0.3870 USD |
| 2021-11-14 |
0.3003 USD |
36,630.4229 |
0.2918 USD |
0.2893 USD |
0.3091 USD |
0.3054 USD |
| 2021-11-13 |
0.2893 USD |
79,971.2622 |
0.2949 USD |
0.2872 USD |
0.2954 USD |
0.2914 USD |
| 2021-11-12 |
0.2835 USD |
137,474.6346 |
0.2840 USD |
0.2730 USD |
0.2962 USD |
0.2952 USD |
| 2021-11-11 |
0.2849 USD |
151,069.5766 |
0.2908 USD |
0.2665 USD |
0.2908 USD |
0.2840 USD |
| 2021-11-10 |
0.2937 USD |
32,204.7902 |
0.3049 USD |
0.2854 USD |
0.3110 USD |
0.2875 USD |
| 2021-11-09 |
0.3025 USD |
125,368.8997 |
0.3186 USD |
0.2765 USD |
0.3268 USD |
0.3052 USD |
| 2021-11-08 |
0.2867 USD |
32,217.8748 |
0.2718 USD |
0.2606 USD |
0.3023 USD |
0.2975 USD |
| 2021-11-07 |
0.2595 USD |
10,477.0950 |
0.2714 USD |
0.2445 USD |
0.2865 USD |
0.2708 USD |
| 2021-11-06 |
0.2666 USD |
30,351.3291 |
0.2548 USD |
0.2445 USD |
0.2804 USD |
0.2618 USD |
| 2021-11-05 |
0.2528 USD |
5,617.6550 |
0.2877 USD |
0.2500 USD |
0.2877 USD |
0.2557 USD |
| 2021-11-04 |
0.2794 USD |
5,283.0742 |
0.2794 USD |
0.2590 USD |
0.2878 USD |
0.2877 USD |
| 2021-11-03 |
0.2667 USD |
99,596.2037 |
0.2771 USD |
0.2552 USD |
0.2919 USD |
0.2742 USD |
| 2021-11-02 |
0.2761 USD |
7,860.7224 |
0.2730 USD |
0.2645 USD |
0.2854 USD |
0.2819 USD |
| 2021-11-01 |
0.2918 USD |
32,396.6597 |
0.3091 USD |
0.2719 USD |
0.3100 USD |
0.2824 USD |
| 2021-10-31 |
0.3096 USD |
168,360.9533 |
0.3114 USD |
0.3091 USD |
0.3132 USD |
0.3091 USD |
| 2021-10-30 |
0.3117 USD |
600,680.7227 |
0.3123 USD |
0.3032 USD |
0.3263 USD |
0.3114 USD |
| 2021-10-29 |
0.3126 USD |
206,979.9869 |
0.3222 USD |
0.3109 USD |
0.3284 USD |
0.3123 USD |
| 2021-10-28 |
0.3152 USD |
173,070.2115 |
0.3021 USD |
0.2966 USD |
0.3295 USD |
0.3234 USD |
| 2021-10-27 |
0.3118 USD |
14,117.9329 |
0.3197 USD |
0.3029 USD |
0.3287 USD |
0.3080 USD |
| 2021-10-26 |
0.3271 USD |
5,430.7002 |
0.3182 USD |
0.3116 USD |
0.3409 USD |
0.3237 USD |
| 2021-10-25 |
0.3275 USD |
8,903.2584 |
0.3247 USD |
0.3111 USD |
0.3297 USD |
0.3177 USD |
| 2021-10-24 |
0.3064 USD |
7,042.3767 |
0.3063 USD |
0.2900 USD |
0.3275 USD |
0.3239 USD |
| 2021-10-23 |
0.3131 USD |
8,335.4020 |
0.3275 USD |
0.3045 USD |
0.3349 USD |
0.3057 USD |
| 2021-10-22 |
0.3473 USD |
43,623.1906 |
0.3487 USD |
0.3221 USD |
0.3518 USD |
0.3292 USD |
| 2021-10-21 |
0.3503 USD |
187,977.6262 |
0.3675 USD |
0.3430 USD |
0.3729 USD |
0.3488 USD |
| 2021-10-20 |
0.3638 USD |
185,379.3030 |
0.3241 USD |
0.3143 USD |
0.3739 USD |
0.3664 USD |
| 2021-10-19 |
0.3258 USD |
66,917.8099 |
0.3375 USD |
0.3232 USD |
0.3393 USD |
0.3240 USD |
| 2021-10-18 |
0.3385 USD |
61,664.6462 |
0.3417 USD |
0.3354 USD |
0.3438 USD |
0.3363 USD |
| 2021-10-17 |
0.3440 USD |
64,897.1522 |
0.3470 USD |
0.3406 USD |
0.3507 USD |
0.3417 USD |
| 2021-10-16 |
0.3554 USD |
131,781.8393 |
0.3673 USD |
0.3467 USD |
0.3710 USD |
0.3499 USD |
| 2021-10-15 |
0.3611 USD |
105,245.9070 |
0.3473 USD |
0.3473 USD |
0.3840 USD |
0.3680 USD |
| 2021-10-14 |
0.3494 USD |
273,844.7992 |
0.3408 USD |
0.3405 USD |
0.3577 USD |
0.3472 USD |
| 2021-10-13 |
0.3208 USD |
3,056.4778 |
0.3042 USD |
0.3041 USD |
0.3431 USD |
0.3394 USD |
| 2021-10-12 |
0.3230 USD |
53,538.7930 |
0.3388 USD |
0.3025 USD |
0.3445 USD |
0.3115 USD |
| 2021-10-11 |
0.3454 USD |
66,851.4616 |
0.3588 USD |
0.3231 USD |
0.3777 USD |
0.3436 USD |