Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
0.0099 USD |
2,736.6995 |
0.0093 USD |
0.0093 USD |
0.0102 USD |
0.0093 USD |
| 2023-09-10 |
0.0093 USD |
186,453.1417 |
0.0087 USD |
0.0065 USD |
0.0106 USD |
0.0090 USD |
| 2023-09-09 |
0.0101 USD |
243,846.6858 |
0.0092 USD |
0.0085 USD |
0.0130 USD |
0.0095 USD |
| 2023-09-08 |
0.0099 USD |
9,290.4122 |
0.0095 USD |
0.0084 USD |
0.0110 USD |
0.0109 USD |
| 2023-09-07 |
0.0090 USD |
89,618.7587 |
0.0104 USD |
0.0084 USD |
0.0104 USD |
0.0096 USD |
| 2023-09-06 |
0.0100 USD |
455,517.1259 |
0.0114 USD |
0.0088 USD |
0.0117 USD |
0.0096 USD |
| 2023-09-05 |
0.0119 USD |
311,193.1663 |
0.0130 USD |
0.0101 USD |
0.0140 USD |
0.0120 USD |
| 2023-09-04 |
0.0117 USD |
284,974.7080 |
0.0136 USD |
0.0109 USD |
0.0136 USD |
0.0130 USD |
| 2023-09-03 |
0.0114 USD |
347,394.4918 |
0.0137 USD |
0.0108 USD |
0.0137 USD |
0.0117 USD |
| 2023-09-02 |
0.0127 USD |
35,496.0962 |
0.0138 USD |
0.0123 USD |
0.0140 USD |
0.0137 USD |
| 2023-09-01 |
0.0138 USD |
91,370.7102 |
0.0155 USD |
0.0131 USD |
0.0169 USD |
0.0133 USD |
| 2023-08-31 |
0.0167 USD |
174,009.9869 |
0.0183 USD |
0.0149 USD |
0.0183 USD |
0.0155 USD |
| 2023-08-30 |
0.0183 USD |
962.2945 |
0.0182 USD |
0.0182 USD |
0.0186 USD |
0.0186 USD |
| 2023-08-29 |
0.0180 USD |
117,603.4156 |
0.0191 USD |
0.0168 USD |
0.0195 USD |
0.0176 USD |
| 2023-08-28 |
0.0194 USD |
28,678.6033 |
0.0200 USD |
0.0186 USD |
0.0200 USD |
0.0192 USD |
| 2023-08-27 |
0.0198 USD |
14,262.9420 |
0.0201 USD |
0.0195 USD |
0.0201 USD |
0.0197 USD |
| 2023-08-26 |
0.0202 USD |
57,147.6476 |
0.0210 USD |
0.0197 USD |
0.0210 USD |
0.0203 USD |
| 2023-08-25 |
0.0209 USD |
38,365.0281 |
0.0208 USD |
0.0204 USD |
0.0216 USD |
0.0214 USD |
| 2023-08-24 |
0.0202 USD |
115.3558 |
0.0204 USD |
0.0199 USD |
0.0204 USD |
0.0203 USD |
| 2023-08-23 |
0.0198 USD |
60,387.4319 |
0.0199 USD |
0.0193 USD |
0.0201 USD |
0.0201 USD |
| 2023-08-22 |
0.0196 USD |
166,820.6119 |
0.0197 USD |
0.0176 USD |
0.0200 USD |
0.0192 USD |
| 2023-08-21 |
0.0219 USD |
46,352.8934 |
0.0226 USD |
0.0197 USD |
0.0226 USD |
0.0208 USD |
| 2023-08-20 |
0.0222 USD |
121.4634 |
0.0220 USD |
0.0220 USD |
0.0224 USD |
0.0224 USD |
| 2023-08-19 |
0.0214 USD |
397.4092 |
0.0211 USD |
0.0211 USD |
0.0217 USD |
0.0217 USD |
| 2023-08-18 |
0.0209 USD |
23,393.2280 |
0.0207 USD |
0.0207 USD |
0.0217 USD |
0.0208 USD |
| 2023-08-17 |
0.0210 USD |
48,593.1374 |
0.0212 USD |
0.0203 USD |
0.0215 USD |
0.0207 USD |
| 2023-08-16 |
0.0215 USD |
168,388.7198 |
0.0236 USD |
0.0207 USD |
0.0239 USD |
0.0216 USD |
| 2023-08-15 |
0.0229 USD |
141,947.4081 |
0.0237 USD |
0.0209 USD |
0.0243 USD |
0.0241 USD |
| 2023-08-14 |
0.0236 USD |
82,030.5883 |
0.0274 USD |
0.0170 USD |
0.0274 USD |
0.0236 USD |
| 2023-08-13 |
0.0274 USD |
475.9185 |
0.0275 USD |
0.0271 USD |
0.0278 USD |
0.0278 USD |
| 2023-08-12 |
0.0270 USD |
22,632.3113 |
0.0273 USD |
0.0266 USD |
0.0281 USD |
0.0273 USD |
| 2023-08-11 |
0.0266 USD |
576.7104 |
0.0274 USD |
0.0257 USD |
0.0274 USD |
0.0272 USD |
| 2023-08-10 |
0.0294 USD |
600.7847 |
0.0293 USD |
0.0290 USD |
0.0298 USD |
0.0298 USD |
| 2023-08-09 |
0.0294 USD |
99,121.0830 |
0.0299 USD |
0.0288 USD |
0.0304 USD |
0.0288 USD |
| 2023-08-08 |
0.0300 USD |
120,514.5151 |
0.0294 USD |
0.0290 USD |
0.0306 USD |
0.0306 USD |
| 2023-08-07 |
0.0281 USD |
88,564.5226 |
0.0271 USD |
0.0260 USD |
0.0310 USD |
0.0291 USD |
| 2023-08-06 |
0.0314 USD |
24,373.8552 |
0.0319 USD |
0.0302 USD |
0.0319 USD |
0.0302 USD |
| 2023-08-05 |
0.0317 USD |
1,453.0045 |
0.0320 USD |
0.0315 USD |
0.0320 USD |
0.0319 USD |
| 2023-08-04 |
0.0318 USD |
30,377.8000 |
0.0321 USD |
0.0315 USD |
0.0324 USD |
0.0315 USD |
| 2023-08-03 |
0.0322 USD |
10,440.8816 |
0.0330 USD |
0.0319 USD |
0.0332 USD |
0.0322 USD |
| 2023-08-02 |
0.0327 USD |
56,883.8226 |
0.0341 USD |
0.0321 USD |
0.0341 USD |
0.0327 USD |
| 2023-08-01 |
0.0331 USD |
56,993.9470 |
0.0345 USD |
0.0330 USD |
0.0345 USD |
0.0337 USD |
| 2023-07-31 |
0.0346 USD |
103,136.1195 |
0.0365 USD |
0.0310 USD |
0.0365 USD |
0.0346 USD |
| 2023-07-30 |
0.0369 USD |
51,500.6807 |
0.0372 USD |
0.0366 USD |
0.0374 USD |
0.0369 USD |
| 2023-07-29 |
0.0373 USD |
41,307.3014 |
0.0373 USD |
0.0370 USD |
0.0378 USD |
0.0376 USD |
| 2023-07-28 |
0.0375 USD |
50,883.9368 |
0.0378 USD |
0.0372 USD |
0.0380 USD |
0.0379 USD |
| 2023-07-27 |
0.0377 USD |
52,072.3034 |
0.0383 USD |
0.0376 USD |
0.0384 USD |
0.0382 USD |
| 2023-07-26 |
0.0382 USD |
118,585.9637 |
0.0378 USD |
0.0375 USD |
0.0392 USD |
0.0383 USD |
| 2023-07-25 |
0.0371 USD |
363,518.7643 |
0.0354 USD |
0.0347 USD |
0.0383 USD |
0.0383 USD |
| 2023-07-24 |
0.0343 USD |
70,544.3600 |
0.0340 USD |
0.0334 USD |
0.0352 USD |
0.0348 USD |