Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-02 |
0.0995 USD |
2,058.4664 |
0.0973 USD |
0.0970 USD |
0.0999 USD |
0.0999 USD |
| 2024-06-01 |
0.0986 USD |
500.4464 |
0.0979 USD |
0.0970 USD |
0.0999 USD |
0.0974 USD |
| 2024-05-31 |
0.0976 USD |
406.6862 |
0.0982 USD |
0.0970 USD |
0.0982 USD |
0.0979 USD |
| 2024-05-30 |
0.0972 USD |
2,473.7550 |
0.0933 USD |
0.0933 USD |
0.0987 USD |
0.0982 USD |
| 2024-05-29 |
0.1000 USD |
106,177.8307 |
0.1045 USD |
0.0998 USD |
0.1045 USD |
0.0998 USD |
| 2024-05-28 |
0.1018 USD |
15,107.7977 |
0.1000 USD |
0.0998 USD |
0.1048 USD |
0.1048 USD |
| 2024-05-27 |
0.0994 USD |
167,996.5442 |
0.1050 USD |
0.0974 USD |
0.1065 USD |
0.0996 USD |
| 2024-05-26 |
0.1106 USD |
22,562.6360 |
0.1043 USD |
0.0969 USD |
0.1155 USD |
0.1107 USD |
| 2024-05-25 |
0.1103 USD |
10,199.6663 |
0.1155 USD |
0.1100 USD |
0.1155 USD |
0.1100 USD |
| 2024-05-24 |
0.1130 USD |
66,701.6271 |
0.1157 USD |
0.1104 USD |
0.1157 USD |
0.1105 USD |
| 2024-05-23 |
0.1174 USD |
73,103.9918 |
0.1242 USD |
0.1154 USD |
0.1290 USD |
0.1154 USD |
| 2024-05-22 |
0.1282 USD |
63,649.5975 |
0.1295 USD |
0.1232 USD |
0.1295 USD |
0.1235 USD |
| 2024-05-21 |
0.1297 USD |
41,180.2624 |
0.1297 USD |
0.1223 USD |
0.1305 USD |
0.1237 USD |
| 2024-05-20 |
0.1302 USD |
81,194.0527 |
0.1104 USD |
0.0889 USD |
0.1307 USD |
0.1307 USD |
| 2024-05-19 |
0.1198 USD |
25,182.0015 |
0.1264 USD |
0.1070 USD |
0.1290 USD |
0.1240 USD |
| 2024-05-18 |
0.1292 USD |
71,144.3086 |
0.1295 USD |
0.1265 USD |
0.1295 USD |
0.1295 USD |
| 2024-05-17 |
0.1296 USD |
71,483.4987 |
0.1299 USD |
0.1261 USD |
0.1306 USD |
0.1296 USD |
| 2024-05-16 |
0.1295 USD |
64,132.8797 |
0.1317 USD |
0.1227 USD |
0.1317 USD |
0.1293 USD |
| 2024-05-15 |
0.1244 USD |
54,023.5992 |
0.1272 USD |
0.1201 USD |
0.1374 USD |
0.1257 USD |
| 2024-05-14 |
0.1408 USD |
53,050.8078 |
0.1393 USD |
0.1393 USD |
0.1471 USD |
0.1393 USD |
| 2024-05-13 |
0.1387 USD |
165,718.7157 |
0.1170 USD |
0.1155 USD |
0.1440 USD |
0.1392 USD |
| 2024-05-12 |
0.1089 USD |
97,319.2990 |
0.1044 USD |
0.1044 USD |
0.1170 USD |
0.1170 USD |
| 2024-05-11 |
0.1042 USD |
76,388.0964 |
0.1035 USD |
0.1032 USD |
0.1042 USD |
0.1042 USD |
| 2024-05-10 |
0.1041 USD |
355,716.7186 |
0.1050 USD |
0.1000 USD |
0.1080 USD |
0.1035 USD |
| 2024-05-09 |
0.1048 USD |
270,772.0649 |
0.1083 USD |
0.0990 USD |
0.1090 USD |
0.0990 USD |
| 2024-05-08 |
0.0924 USD |
88,581.3522 |
0.0900 USD |
0.0807 USD |
0.0958 USD |
0.0900 USD |
| 2024-05-07 |
0.0946 USD |
13,591.4781 |
0.1020 USD |
0.0915 USD |
0.1020 USD |
0.0915 USD |
| 2024-05-06 |
0.1077 USD |
197,442.7589 |
0.1062 USD |
0.1060 USD |
0.1089 USD |
0.1073 USD |
| 2024-05-05 |
0.1071 USD |
72,342.1461 |
0.1087 USD |
0.1050 USD |
0.1087 USD |
0.1053 USD |
| 2024-05-04 |
0.1004 USD |
162,081.0873 |
0.0945 USD |
0.0945 USD |
0.1035 USD |
0.1035 USD |
| 2024-05-03 |
0.0814 USD |
90,763.3575 |
0.0786 USD |
0.0786 USD |
0.0819 USD |
0.0810 USD |
| 2024-05-02 |
0.0723 USD |
197,146.8175 |
0.0798 USD |
0.0700 USD |
0.0798 USD |
0.0778 USD |
| 2024-05-01 |
0.0825 USD |
95,108.0231 |
0.0901 USD |
0.0771 USD |
0.0902 USD |
0.0813 USD |
| 2024-04-30 |
0.0901 USD |
109,837.1358 |
0.0930 USD |
0.0868 USD |
0.1015 USD |
0.0903 USD |
| 2024-04-29 |
0.1036 USD |
59,987.3129 |
0.1044 USD |
0.1032 USD |
0.1044 USD |
0.1032 USD |
| 2024-04-28 |
0.1066 USD |
25,144.6528 |
0.1026 USD |
0.1026 USD |
0.1070 USD |
0.1070 USD |
| 2024-04-27 |
0.1017 USD |
209,059.5808 |
0.1026 USD |
0.1003 USD |
0.1026 USD |
0.1024 USD |
| 2024-04-26 |
0.1029 USD |
117.5972 |
0.1032 USD |
0.1029 USD |
0.1033 USD |
0.1029 USD |
| 2024-04-25 |
0.1026 USD |
119,660.3407 |
0.1019 USD |
0.1015 USD |
0.1030 USD |
0.1030 USD |
| 2024-04-24 |
0.1024 USD |
174,750.8810 |
0.1021 USD |
0.1017 USD |
0.1032 USD |
0.1017 USD |
| 2024-04-23 |
0.1026 USD |
118,254.2359 |
0.1018 USD |
0.1018 USD |
0.1048 USD |
0.1021 USD |
| 2024-04-22 |
0.1012 USD |
113,859.2364 |
0.1015 USD |
0.0996 USD |
0.1025 USD |
0.0996 USD |
| 2024-04-21 |
0.1024 USD |
70,258.2686 |
0.0979 USD |
0.0979 USD |
0.1026 USD |
0.1026 USD |
| 2024-04-20 |
0.0982 USD |
85,436.1943 |
0.0978 USD |
0.0957 USD |
0.0989 USD |
0.0989 USD |
| 2024-04-19 |
0.0969 USD |
112,175.4035 |
0.0954 USD |
0.0908 USD |
0.0978 USD |
0.0972 USD |
| 2024-04-18 |
0.0944 USD |
184,526.2717 |
0.1164 USD |
0.0874 USD |
0.1181 USD |
0.0964 USD |
| 2024-04-17 |
0.1148 USD |
192.0083 |
0.1120 USD |
0.1120 USD |
0.1164 USD |
0.1140 USD |
| 2024-04-16 |
0.1249 USD |
3,097.3473 |
0.1338 USD |
0.1154 USD |
0.1338 USD |
0.1187 USD |
| 2024-04-15 |
0.1289 USD |
2,783.5615 |
0.1245 USD |
0.1245 USD |
0.1339 USD |
0.1289 USD |
| 2024-04-14 |
0.1193 USD |
31,585.2317 |
0.1304 USD |
0.1169 USD |
0.1304 USD |
0.1271 USD |