Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-10 |
0.3891 USD |
323,805.4509 |
0.3895 USD |
0.3684 USD |
0.4065 USD |
0.3684 USD |
| 2021-10-09 |
0.3929 USD |
55,958.2482 |
0.3988 USD |
0.3827 USD |
0.4041 USD |
0.3916 USD |
| 2021-10-08 |
0.4119 USD |
194,668.9807 |
0.4084 USD |
0.4013 USD |
0.4180 USD |
0.4014 USD |
| 2021-10-07 |
0.4087 USD |
175,129.6194 |
0.4303 USD |
0.3566 USD |
0.4303 USD |
0.4063 USD |
| 2021-10-06 |
0.4147 USD |
61,188.1023 |
0.3830 USD |
0.3644 USD |
0.4444 USD |
0.4303 USD |
| 2021-10-05 |
0.3264 USD |
158,893.4738 |
0.3010 USD |
0.2922 USD |
0.4500 USD |
0.3830 USD |
| 2021-10-04 |
0.3046 USD |
286,779.4680 |
0.3150 USD |
0.2723 USD |
0.3214 USD |
0.3082 USD |
| 2021-10-03 |
0.3202 USD |
4,006.2320 |
0.3321 USD |
0.3100 USD |
0.3403 USD |
0.3150 USD |
| 2021-10-02 |
0.3458 USD |
2,942.7299 |
0.3594 USD |
0.3238 USD |
0.3675 USD |
0.3315 USD |
| 2021-10-01 |
0.3608 USD |
4,817.5828 |
0.3651 USD |
0.3344 USD |
0.3790 USD |
0.3553 USD |
| 2021-09-30 |
0.2745 USD |
47,998.4079 |
0.2463 USD |
0.2446 USD |
0.3667 USD |
0.3667 USD |
| 2021-09-29 |
0.2519 USD |
3,243.4432 |
0.2435 USD |
0.2417 USD |
0.2619 USD |
0.2452 USD |
| 2021-09-28 |
0.2407 USD |
23,585.7054 |
0.2560 USD |
0.2356 USD |
0.2608 USD |
0.2518 USD |
| 2021-09-27 |
0.2594 USD |
6,166.6435 |
0.2658 USD |
0.2560 USD |
0.2739 USD |
0.2560 USD |
| 2021-09-26 |
0.2619 USD |
2,784.3677 |
0.2653 USD |
0.2560 USD |
0.2730 USD |
0.2658 USD |
| 2021-09-25 |
0.2773 USD |
41,209.6414 |
0.2845 USD |
0.2600 USD |
0.2922 USD |
0.2724 USD |
| 2021-09-24 |
0.2856 USD |
114,275.2633 |
0.2902 USD |
0.2773 USD |
0.3195 USD |
0.2923 USD |
| 2021-09-23 |
0.2709 USD |
38,887.7830 |
0.2490 USD |
0.2483 USD |
0.3000 USD |
0.2905 USD |
| 2021-09-22 |
0.2480 USD |
50,287.1954 |
0.2267 USD |
0.2253 USD |
0.2848 USD |
0.2527 USD |
| 2021-09-21 |
0.2620 USD |
5,034.6459 |
0.2614 USD |
0.2250 USD |
0.2790 USD |
0.2407 USD |
| 2021-09-20 |
0.2822 USD |
4,516.2201 |
0.2884 USD |
0.2647 USD |
0.3097 USD |
0.2647 USD |
| 2021-09-19 |
0.3049 USD |
14,509.7904 |
0.3080 USD |
0.2863 USD |
0.3374 USD |
0.2863 USD |
| 2021-09-18 |
0.2932 USD |
9,332.4155 |
0.2955 USD |
0.2839 USD |
0.3085 USD |
0.2911 USD |
| 2021-09-17 |
0.2850 USD |
61,300.5495 |
0.3290 USD |
0.2518 USD |
0.3403 USD |
0.2963 USD |
| 2021-09-16 |
0.3315 USD |
89,925.9983 |
0.3416 USD |
0.3275 USD |
0.3438 USD |
0.3299 USD |
| 2021-09-15 |
0.3384 USD |
21,479.0557 |
0.3324 USD |
0.3239 USD |
0.3408 USD |
0.3333 USD |
| 2021-09-14 |
0.3327 USD |
13,107.1668 |
0.3378 USD |
0.3226 USD |
0.3390 USD |
0.3324 USD |
| 2021-09-13 |
0.3289 USD |
36,658.9152 |
0.3354 USD |
0.3194 USD |
0.3414 USD |
0.3378 USD |
| 2021-09-12 |
0.3409 USD |
35,076.6328 |
0.3440 USD |
0.3351 USD |
0.3444 USD |
0.3414 USD |
| 2021-09-11 |
0.3427 USD |
15,108.1816 |
0.3230 USD |
0.3175 USD |
0.3468 USD |
0.3440 USD |
| 2021-09-10 |
0.3203 USD |
10,363.7439 |
0.3506 USD |
0.3175 USD |
0.3507 USD |
0.3175 USD |
| 2021-09-09 |
0.3122 USD |
162,825.3140 |
0.2778 USD |
0.2604 USD |
0.3540 USD |
0.3372 USD |
| 2021-09-08 |
0.2696 USD |
94,856.7324 |
0.2358 USD |
0.2347 USD |
0.3005 USD |
0.2784 USD |
| 2021-09-07 |
0.2734 USD |
19,313.3664 |
0.3028 USD |
0.2288 USD |
0.3028 USD |
0.2370 USD |
| 2021-09-06 |
0.3054 USD |
17,647.0185 |
0.3146 USD |
0.2845 USD |
0.3294 USD |
0.3028 USD |
| 2021-09-05 |
0.3266 USD |
11,805.6558 |
0.3265 USD |
0.3103 USD |
0.3340 USD |
0.3137 USD |
| 2021-09-04 |
0.3381 USD |
30,442.0290 |
0.3420 USD |
0.3260 USD |
0.3475 USD |
0.3264 USD |
| 2021-09-03 |
0.3490 USD |
84,218.7211 |
0.3537 USD |
0.3403 USD |
0.3537 USD |
0.3475 USD |
| 2021-09-02 |
0.3529 USD |
32,306.6680 |
0.3493 USD |
0.3484 USD |
0.3538 USD |
0.3537 USD |
| 2021-09-01 |
0.3488 USD |
75,684.7402 |
0.3450 USD |
0.3336 USD |
0.3502 USD |
0.3493 USD |
| 2021-08-31 |
0.3456 USD |
40,273.5115 |
0.3525 USD |
0.3336 USD |
0.3533 USD |
0.3338 USD |
| 2021-08-30 |
0.3561 USD |
94,987.8739 |
0.3740 USD |
0.3376 USD |
0.3841 USD |
0.3500 USD |
| 2021-08-29 |
0.3694 USD |
115,123.3899 |
0.3480 USD |
0.3346 USD |
0.3903 USD |
0.3739 USD |
| 2021-08-28 |
0.3617 USD |
72,244.2955 |
0.3919 USD |
0.3462 USD |
0.4161 USD |
0.3547 USD |
| 2021-08-27 |
0.3910 USD |
135,180.0856 |
0.3752 USD |
0.3666 USD |
0.4312 USD |
0.3919 USD |
| 2021-08-26 |
0.3792 USD |
1,195.0425 |
0.3761 USD |
0.3718 USD |
0.3873 USD |
0.3853 USD |
| 2021-08-25 |
0.3677 USD |
27,502.9256 |
0.3805 USD |
0.3419 USD |
0.3900 USD |
0.3760 USD |
| 2021-08-24 |
0.3997 USD |
227,894.5196 |
0.4068 USD |
0.3723 USD |
0.4349 USD |
0.3805 USD |
| 2021-08-23 |
0.4109 USD |
47,042.2243 |
0.4125 USD |
0.3991 USD |
0.4480 USD |
0.4065 USD |
| 2021-08-22 |
0.4273 USD |
2,115.8512 |
0.4062 USD |
0.3970 USD |
0.4513 USD |
0.4130 USD |