Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tSCROLL:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-08 | 0.9134 USD | 179.4127 | 0.9128 USD | 0.9049 USD | 0.9204 USD | 0.9108 USD |
| 2025-01-07 | 0.9902 USD | 611.0801 | 1.0050 USD | 0.9494 USD | 1.0280 USD | 0.9499 USD |
| 2025-01-06 | 1.0268 USD | 1,088.8121 | 1.0237 USD | 0.9970 USD | 1.0596 USD | 1.0164 USD |
| 2025-01-05 | 1.0172 USD | 273.5958 | 1.0214 USD | 1.0096 USD | 1.0275 USD | 1.0169 USD |
| 2025-01-04 | 1.0256 USD | 810.2059 | 1.0484 USD | 1.0155 USD | 1.0484 USD | 1.0209 USD |
| 2025-01-03 | 1.0625 USD | 290.7496 | 0.9774 USD | 0.9695 USD | 1.0775 USD | 1.0775 USD |
| 2025-01-02 | 1.0041 USD | 529.2786 | 1.0075 USD | 0.9930 USD | 1.0105 USD | 1.0018 USD |
| 2025-01-01 | 0.9610 USD | 966.5980 | 0.9570 USD | 0.9369 USD | 0.9976 USD | 0.9910 USD |
| 2024-12-31 | 0.9786 USD | 5,124.0245 | 1.0290 USD | 0.9351 USD | 1.0290 USD | 0.9444 USD |
| 2024-12-30 | 1.0350 USD | 1,244.6415 | 1.0140 USD | 0.9960 USD | 1.0673 USD | 1.0345 USD |
| 2024-12-29 | 1.0109 USD | 1,305.6953 | 1.0814 USD | 1.0110 USD | 1.0814 USD | 1.0125 USD |
| 2024-12-28 | 1.0308 USD | 1,644.0473 | 1.0370 USD | 1.0090 USD | 1.0895 USD | 1.0895 USD |
| 2024-12-27 | 1.0741 USD | 264.5182 | 1.0671 USD | 1.0350 USD | 1.0987 USD | 1.0370 USD |
| 2024-12-26 | 1.0716 USD | 1,838.3594 | 1.1545 USD | 1.0686 USD | 1.1545 USD | 1.0861 USD |
| 2024-12-25 | 1.1889 USD | 1,008.9621 | 1.1751 USD | 1.1612 USD | 1.2293 USD | 1.1838 USD |
| 2024-12-24 | 1.2061 USD | 1,211.4397 | 1.2008 USD | 1.1752 USD | 1.2539 USD | 1.1920 USD |
| 2024-12-23 | 1.0779 USD | 1,198.7653 | 1.0609 USD | 1.0551 USD | 1.1191 USD | 1.1137 USD |
| 2024-12-22 | 1.0265 USD | 2,519.7576 | 1.0240 USD | 1.0045 USD | 1.0476 USD | 1.0210 USD |
| 2024-12-21 | 1.0501 USD | 5,789.4136 | 1.2018 USD | 1.0619 USD | 1.2201 USD | 1.0619 USD |
| 2024-12-20 | 1.0639 USD | 7,219.3925 | 1.0470 USD | 0.9670 USD | 1.1822 USD | 1.1722 USD |
| 2024-12-19 | 1.0509 USD | 8,425.6262 | 0.9980 USD | 0.9620 USD | 1.1089 USD | 1.0539 USD |
| 2024-12-18 | 0.8412 USD | 1,574.6661 | 1.0739 USD | 1.0130 USD | 1.0739 USD | 1.0305 USD |
| 2024-12-17 | 1.1627 USD | 2,195.6918 | 1.1938 USD | 1.0859 USD | 1.2228 USD | 1.1021 USD |
| 2024-12-16 | 1.3118 USD | 10,986.9220 | 1.3157 USD | 1.2140 USD | 1.3576 USD | 1.2308 USD |
| 2024-12-15 | 1.2354 USD | 679.3875 | 1.2228 USD | 1.1609 USD | 1.2961 USD | 1.2837 USD |
| 2024-12-14 | 1.2260 USD | 591.9882 | 1.2271 USD | 1.1772 USD | 1.2547 USD | 1.1772 USD |
| 2024-12-13 | 1.3478 USD | 7,671.3195 | 1.1918 USD | 1.1912 USD | 1.4408 USD | 1.2212 USD |
| 2024-12-12 | 1.2827 USD | 2,383.9963 | 1.1776 USD | 1.1415 USD | 1.3889 USD | 1.2249 USD |
| 2024-12-11 | 1.0796 USD | 1,007.9527 | 1.0210 USD | 0.9860 USD | 1.2354 USD | 1.1758 USD |
| 2024-12-10 | 1.0573 USD | 7,960.8224 | 0.9640 USD | 0.9021 USD | 1.1728 USD | 1.0158 USD |
| 2024-12-09 | 0.9974 USD | 2,651.9720 | 1.0410 USD | 0.9429 USD | 1.0460 USD | 0.9960 USD |
| 2024-12-08 | 1.0337 USD | 1,360.5364 | 1.0430 USD | 1.0080 USD | 1.0546 USD | 1.0315 USD |
| 2024-12-07 | 1.0558 USD | 1,581.1522 | 1.0781 USD | 1.0340 USD | 1.1031 USD | 1.0490 USD |
| 2024-12-06 | 1.0418 USD | 6,873.8264 | 0.9301 USD | 0.9296 USD | 1.0986 USD | 1.0976 USD |
| 2024-12-05 | 0.9567 USD | 8,184.7079 | 0.9460 USD | 0.9124 USD | 0.9609 USD | 0.9590 USD |
| 2024-12-04 | 0.9974 USD | 42,230.2080 | 0.9713 USD | 0.9470 USD | 1.0287 USD | 0.9818 USD |
| 2024-12-03 | 0.9304 USD | 4,654.7403 | 0.9409 USD | 0.8589 USD | 0.9890 USD | 0.9626 USD |
| 2024-12-02 | 0.8958 USD | 4,372.6366 | 0.9089 USD | 0.8500 USD | 0.9314 USD | 0.8999 USD |
| 2024-12-01 | 0.9102 USD | 3,518.6258 | 0.8979 USD | 0.8699 USD | 0.9329 USD | 0.9079 USD |
| 2024-11-30 | 0.8499 USD | 2,070.0298 | 0.8138 USD | 0.8138 USD | 0.8752 USD | 0.8600 USD |
| 2024-11-29 | 0.8091 USD | 35,944.1580 | 0.8178 USD | 0.7858 USD | 0.8212 USD | 0.8098 USD |
| 2024-11-28 | 0.8364 USD | 3,389.4155 | 0.8441 USD | 0.7978 USD | 0.8713 USD | 0.8141 USD |
| 2024-11-27 | 0.7979 USD | 5,846.7144 | 0.7227 USD | 0.7120 USD | 0.8681 USD | 0.8408 USD |
| 2024-11-26 | 0.7477 USD | 6,808.7956 | 0.7648 USD | 0.6973 USD | 0.8018 USD | 0.7231 USD |
| 2024-11-25 | 0.7689 USD | 5,025.2685 | 0.7782 USD | 0.7401 USD | 0.8092 USD | 0.7830 USD |
| 2024-11-24 | 0.7575 USD | 3,277.5324 | 0.7333 USD | 0.6950 USD | 0.7742 USD | 0.7549 USD |
| 2024-11-23 | 0.7228 USD | 33,174.3562 | 0.7053 USD | 0.7039 USD | 0.7592 USD | 0.7270 USD |
| 2024-11-22 | 0.7091 USD | 3,828.9803 | 0.7193 USD | 0.6810 USD | 0.7349 USD | 0.6864 USD |
| 2024-11-21 | 0.7147 USD | 9,930.5579 | 0.6071 USD | 0.5851 USD | 0.7600 USD | 0.7133 USD |
| 2024-11-20 | 0.6234 USD | 754.4035 | 0.6484 USD | 0.5964 USD | 0.6484 USD | 0.5964 USD |
12