Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-14 |
0.5067 USD |
43,604.6666 |
0.4960 USD |
0.4760 USD |
0.5499 USD |
0.5147 USD |
| 2021-08-13 |
0.5127 USD |
184,284.9501 |
0.4860 USD |
0.4675 USD |
0.5427 USD |
0.4931 USD |
| 2021-08-12 |
0.4757 USD |
31,523.5160 |
0.5213 USD |
0.4615 USD |
0.5213 USD |
0.4847 USD |
| 2021-08-11 |
0.5164 USD |
38,958.4378 |
0.5218 USD |
0.5098 USD |
0.5763 USD |
0.5098 USD |
| 2021-08-10 |
0.5180 USD |
48,202.8580 |
0.4501 USD |
0.4359 USD |
0.5800 USD |
0.5218 USD |
| 2021-08-09 |
0.4210 USD |
19,869.1749 |
0.3918 USD |
0.3756 USD |
0.4746 USD |
0.4746 USD |
| 2021-08-08 |
0.4608 USD |
25,034.0246 |
0.4909 USD |
0.3838 USD |
0.5084 USD |
0.4189 USD |
| 2021-08-07 |
0.4580 USD |
53,446.6990 |
0.4148 USD |
0.4070 USD |
0.5084 USD |
0.5082 USD |
| 2021-08-06 |
0.3864 USD |
35,726.1036 |
0.3609 USD |
0.3502 USD |
0.4150 USD |
0.4110 USD |
| 2021-08-05 |
0.3350 USD |
39,758.8437 |
0.3700 USD |
0.3250 USD |
0.3700 USD |
0.3608 USD |
| 2021-08-04 |
0.3422 USD |
47,178.4955 |
0.2692 USD |
0.2610 USD |
0.3509 USD |
0.3489 USD |
| 2021-08-03 |
0.2817 USD |
11,940.8687 |
0.2933 USD |
0.2620 USD |
0.2933 USD |
0.2693 USD |
| 2021-08-02 |
0.3001 USD |
52,818.6829 |
0.3091 USD |
0.2882 USD |
0.3174 USD |
0.2933 USD |
| 2021-08-01 |
0.3123 USD |
57,797.9012 |
0.3103 USD |
0.3045 USD |
0.3300 USD |
0.3091 USD |
| 2021-07-31 |
0.2954 USD |
92,711.1776 |
0.2832 USD |
0.2726 USD |
0.3200 USD |
0.3106 USD |
| 2021-07-30 |
0.2687 USD |
29,913.6552 |
0.2586 USD |
0.2586 USD |
0.2775 USD |
0.2753 USD |
| 2021-07-29 |
0.2459 USD |
88,903.7302 |
0.2200 USD |
0.2200 USD |
0.2754 USD |
0.2521 USD |
| 2021-07-28 |
0.2497 USD |
108,849.7126 |
0.2608 USD |
0.2200 USD |
0.2608 USD |
0.2331 USD |
| 2021-07-27 |
0.2582 USD |
99,635.5233 |
0.2514 USD |
0.2402 USD |
0.2754 USD |
0.2608 USD |
| 2021-07-26 |
0.2619 USD |
112,687.0051 |
0.2479 USD |
0.2466 USD |
0.2987 USD |
0.2762 USD |
| 2021-07-25 |
0.2550 USD |
9,383.7944 |
0.2590 USD |
0.2506 USD |
0.2700 USD |
0.2528 USD |
| 2021-07-24 |
0.2556 USD |
11,684.8161 |
0.2330 USD |
0.2320 USD |
0.2700 USD |
0.2590 USD |
| 2021-07-23 |
0.2503 USD |
42,225.3948 |
0.2414 USD |
0.2287 USD |
0.2700 USD |
0.2515 USD |
| 2021-07-22 |
0.2225 USD |
112,126.5020 |
0.2161 USD |
0.2035 USD |
0.2499 USD |
0.2369 USD |
| 2021-07-21 |
0.2067 USD |
30,161.1061 |
0.1986 USD |
0.1779 USD |
0.2140 USD |
0.2138 USD |
| 2021-07-20 |
0.1956 USD |
16,111.4217 |
0.2112 USD |
0.1801 USD |
0.2115 USD |
0.1864 USD |
| 2021-07-19 |
0.2118 USD |
8,804.9729 |
0.2040 USD |
0.1991 USD |
0.2322 USD |
0.2023 USD |
| 2021-07-18 |
0.2178 USD |
56,875.6555 |
0.2310 USD |
0.2001 USD |
0.2342 USD |
0.2040 USD |
| 2021-07-17 |
0.2221 USD |
17,305.9414 |
0.2435 USD |
0.2120 USD |
0.2464 USD |
0.2122 USD |
| 2021-07-16 |
0.2338 USD |
4,572.6365 |
0.2501 USD |
0.2235 USD |
0.2526 USD |
0.2241 USD |
| 2021-07-15 |
0.2920 USD |
10,866.0235 |
0.2363 USD |
0.2363 USD |
0.4150 USD |
0.2463 USD |
| 2021-07-14 |
0.2304 USD |
224,469.1154 |
0.1826 USD |
0.1645 USD |
0.3970 USD |
0.2550 USD |
| 2021-07-13 |
0.1905 USD |
25,160.4497 |
0.2011 USD |
0.1719 USD |
0.2132 USD |
0.1827 USD |
| 2021-07-12 |
0.2077 USD |
17,724.1270 |
0.2110 USD |
0.1920 USD |
0.2303 USD |
0.2099 USD |
| 2021-07-11 |
0.2089 USD |
25,586.7389 |
0.2280 USD |
0.2000 USD |
0.2332 USD |
0.2108 USD |
| 2021-07-10 |
0.2267 USD |
100,942.0749 |
0.2290 USD |
0.2175 USD |
0.2351 USD |
0.2325 USD |
| 2021-07-09 |
0.2287 USD |
137,878.2706 |
0.2298 USD |
0.2280 USD |
0.2363 USD |
0.2332 USD |
| 2021-07-08 |
0.2340 USD |
288,628.3780 |
0.2626 USD |
0.2262 USD |
0.2669 USD |
0.2280 USD |
| 2021-07-07 |
0.2424 USD |
63,696.8070 |
0.2359 USD |
0.2321 USD |
0.2750 USD |
0.2586 USD |
| 2021-07-06 |
0.2314 USD |
226,620.2908 |
0.2245 USD |
0.2245 USD |
0.2504 USD |
0.2342 USD |
| 2021-07-05 |
0.2225 USD |
178,686.5519 |
0.2190 USD |
0.2114 USD |
0.2369 USD |
0.2289 USD |
| 2021-07-04 |
0.2221 USD |
304,600.7045 |
0.2225 USD |
0.2012 USD |
0.2464 USD |
0.2212 USD |
| 2021-07-03 |
0.2229 USD |
219,781.7823 |
0.2105 USD |
0.1786 USD |
0.2315 USD |
0.2246 USD |
| 2021-07-02 |
0.2091 USD |
307,486.8499 |
0.2000 USD |
0.1918 USD |
0.2223 USD |
0.2095 USD |
| 2021-07-01 |
0.2120 USD |
346,198.6784 |
0.2243 USD |
0.1968 USD |
0.2256 USD |
0.2010 USD |
| 2021-06-30 |
0.2108 USD |
137,872.9628 |
0.2247 USD |
0.1980 USD |
0.2295 USD |
0.2201 USD |
| 2021-06-29 |
0.2270 USD |
425,937.2883 |
0.2400 USD |
0.2226 USD |
0.2493 USD |
0.2257 USD |
| 2021-06-28 |
0.2328 USD |
143,608.0933 |
0.2256 USD |
0.2235 USD |
0.2500 USD |
0.2383 USD |
| 2021-06-27 |
0.2110 USD |
658,971.7345 |
0.2057 USD |
0.2049 USD |
0.2314 USD |
0.2249 USD |
| 2021-06-26 |
0.1909 USD |
127,908.2685 |
0.2004 USD |
0.1874 USD |
0.2090 USD |
0.2052 USD |