Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-25 |
0.2077 USD |
1,101,245.2691 |
0.2021 USD |
0.1818 USD |
0.2360 USD |
0.1982 USD |
| 2021-06-24 |
0.2196 USD |
13,214.1041 |
0.2341 USD |
0.1959 USD |
0.2517 USD |
0.2040 USD |
| 2021-06-23 |
0.2354 USD |
4,547.3153 |
0.2379 USD |
0.2198 USD |
0.2705 USD |
0.2378 USD |
| 2021-06-22 |
0.2259 USD |
26,467.8979 |
0.2394 USD |
0.1922 USD |
0.3040 USD |
0.2474 USD |
| 2021-06-21 |
0.2671 USD |
107,059.0272 |
0.3459 USD |
0.2363 USD |
0.3555 USD |
0.2363 USD |
| 2021-06-20 |
0.3281 USD |
4,149.9283 |
0.3340 USD |
0.2998 USD |
0.3656 USD |
0.3508 USD |
| 2021-06-19 |
0.3210 USD |
16,385.2500 |
0.3549 USD |
0.3000 USD |
0.3674 USD |
0.3350 USD |
| 2021-06-18 |
0.3975 USD |
66,888.7212 |
0.4331 USD |
0.3214 USD |
0.4440 USD |
0.3606 USD |
| 2021-06-17 |
0.3972 USD |
123,495.5328 |
0.3631 USD |
0.3631 USD |
0.4407 USD |
0.4407 USD |
| 2021-06-16 |
0.4075 USD |
267,105.7273 |
0.4299 USD |
0.3594 USD |
0.4854 USD |
0.3706 USD |
| 2021-06-15 |
0.3991 USD |
18,422.6197 |
0.3619 USD |
0.3476 USD |
0.4365 USD |
0.4238 USD |
| 2021-06-14 |
0.3806 USD |
34,076.5779 |
0.3970 USD |
0.3444 USD |
0.4077 USD |
0.3702 USD |
| 2021-06-13 |
0.3655 USD |
218,239.1021 |
0.3575 USD |
0.3371 USD |
0.4050 USD |
0.3969 USD |
| 2021-06-12 |
0.3394 USD |
85,178.0404 |
0.3242 USD |
0.3040 USD |
0.3813 USD |
0.3664 USD |
| 2021-06-11 |
0.3453 USD |
242,287.0104 |
0.4060 USD |
0.3105 USD |
0.4060 USD |
0.3304 USD |
| 2021-06-10 |
0.4204 USD |
68,188.3105 |
0.4375 USD |
0.3955 USD |
0.4680 USD |
0.4020 USD |
| 2021-06-09 |
0.4380 USD |
21,728.3186 |
0.3999 USD |
0.3775 USD |
0.5109 USD |
0.4438 USD |
| 2021-06-08 |
0.3896 USD |
87,765.4457 |
0.4194 USD |
0.3410 USD |
0.4226 USD |
0.3924 USD |
| 2021-06-07 |
0.4683 USD |
92,564.8282 |
0.4443 USD |
0.3880 USD |
0.5273 USD |
0.4261 USD |
| 2021-06-06 |
0.5431 USD |
11,830.6092 |
0.5309 USD |
0.4660 USD |
0.6013 USD |
0.4660 USD |
| 2021-06-05 |
0.5483 USD |
78,580.6449 |
0.5564 USD |
0.4907 USD |
0.6866 USD |
0.5229 USD |
| 2021-06-04 |
0.4994 USD |
97,518.3025 |
0.5402 USD |
0.4081 USD |
0.6226 USD |
0.5835 USD |
| 2021-06-03 |
0.4228 USD |
155,506.6346 |
0.3258 USD |
0.3236 USD |
0.5856 USD |
0.5856 USD |
| 2021-06-02 |
0.3592 USD |
10,696.0140 |
0.3508 USD |
0.3226 USD |
0.4000 USD |
0.3256 USD |
| 2021-06-01 |
0.3390 USD |
21,343.1982 |
0.3460 USD |
0.3226 USD |
0.3702 USD |
0.3570 USD |
| 2021-05-31 |
0.3177 USD |
34,798.6557 |
0.3197 USD |
0.2836 USD |
0.3500 USD |
0.3419 USD |
| 2021-05-30 |
0.2944 USD |
13,737.4834 |
0.2499 USD |
0.2384 USD |
0.3247 USD |
0.3240 USD |
| 2021-05-29 |
0.2908 USD |
18,073.3517 |
0.3013 USD |
0.2421 USD |
0.3796 USD |
0.2546 USD |
| 2021-05-28 |
0.2938 USD |
95,006.8648 |
0.3600 USD |
0.2509 USD |
0.3864 USD |
0.3022 USD |
| 2021-05-27 |
0.4096 USD |
8,227.5680 |
0.4421 USD |
0.3685 USD |
0.4595 USD |
0.3730 USD |
| 2021-05-26 |
0.3867 USD |
84,005.8690 |
0.3812 USD |
0.3266 USD |
0.4639 USD |
0.4395 USD |
| 2021-05-25 |
0.3774 USD |
127,717.1979 |
0.3458 USD |
0.2700 USD |
0.3892 USD |
0.3684 USD |
| 2021-05-24 |
0.3525 USD |
116,558.6967 |
0.2336 USD |
0.2280 USD |
0.4165 USD |
0.3489 USD |
| 2021-05-23 |
0.2279 USD |
44,367.2880 |
0.2670 USD |
0.1886 USD |
0.2779 USD |
0.2323 USD |
| 2021-05-22 |
0.2855 USD |
43,286.5299 |
0.2915 USD |
0.2680 USD |
0.3231 USD |
0.2850 USD |
| 2021-05-21 |
0.3551 USD |
85,024.9786 |
0.4577 USD |
0.2800 USD |
0.4915 USD |
0.2892 USD |
| 2021-05-20 |
0.4529 USD |
40,256.1764 |
0.3775 USD |
0.3378 USD |
0.4951 USD |
0.4519 USD |
| 2021-05-19 |
0.4185 USD |
338,100.6599 |
0.4975 USD |
0.2988 USD |
0.5137 USD |
0.3886 USD |
| 2021-05-18 |
0.5060 USD |
303,186.1698 |
0.5987 USD |
0.4975 USD |
0.6558 USD |
0.5148 USD |