Identifier on Bitfinex: tSPELL:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
0.0170 USD |
6,522,962.1227 SPELL |
0.0183 USD |
0.0160 USD |
0.0185 USD |
0.0171 USD |
| 2022-01-05 |
0.0198 USD |
5,830,199.2320 SPELL |
0.0210 USD |
0.0166 USD |
0.0215 USD |
0.0183 USD |
| 2022-01-04 |
0.0213 USD |
4,384,013.1503 SPELL |
0.0224 USD |
0.0211 USD |
0.0231 USD |
0.0224 USD |
| 2022-01-03 |
0.0238 USD |
3,192,823.7091 SPELL |
0.0239 USD |
0.0223 USD |
0.0253 USD |
0.0226 USD |
| 2022-01-02 |
0.0238 USD |
3,542,057.2996 SPELL |
0.0233 USD |
0.0225 USD |
0.0249 USD |
0.0237 USD |
| 2022-01-01 |
0.0233 USD |
1,236,584.1212 SPELL |
0.0234 USD |
0.0227 USD |
0.0240 USD |
0.0230 USD |
| 2021-12-31 |
0.0232 USD |
4,397,478.9662 SPELL |
0.0217 USD |
0.0214 USD |
0.0242 USD |
0.0237 USD |
| 2021-12-30 |
0.0212 USD |
2,043,119.4124 SPELL |
0.0212 USD |
0.0203 USD |
0.0221 USD |
0.0214 USD |
| 2021-12-29 |
0.0219 USD |
5,586,486.5964 SPELL |
0.0220 USD |
0.0201 USD |
0.0231 USD |
0.0219 USD |
| 2021-12-28 |
0.0223 USD |
8,174,738.3303 SPELL |
0.0260 USD |
0.0218 USD |
0.0260 USD |
0.0222 USD |
| 2021-12-27 |
0.0242 USD |
2,991,271.9799 SPELL |
0.0221 USD |
0.0213 USD |
0.0263 USD |
0.0255 USD |
| 2021-12-26 |
0.0223 USD |
1,586,040.8660 SPELL |
0.0229 USD |
0.0215 USD |
0.0231 USD |
0.0223 USD |
| 2021-12-25 |
0.0231 USD |
2,142,600.9326 SPELL |
0.0219 USD |
0.0218 USD |
0.0237 USD |
0.0232 USD |
| 2021-12-24 |
0.0226 USD |
7,889,482.6195 SPELL |
0.0236 USD |
0.0225 USD |
0.0274 USD |
0.0225 USD |
| 2021-12-23 |
0.0242 USD |
3,355,884.0858 SPELL |
0.0239 USD |
0.0223 USD |
0.0264 USD |
0.0241 USD |
| 2021-12-22 |
0.0228 USD |
6,766,845.5350 SPELL |
0.0229 USD |
0.0207 USD |
0.0251 USD |
0.0240 USD |
| 2021-12-21 |
0.0190 USD |
2,035,046.2829 SPELL |
0.0182 USD |
0.0178 USD |
0.0213 USD |
0.0213 USD |
| 2021-12-20 |
0.0166 USD |
1,989,826.7964 SPELL |
0.0169 USD |
0.0156 USD |
0.0184 USD |
0.0179 USD |
| 2021-12-19 |
0.0176 USD |
3,808,807.8575 SPELL |
0.0165 USD |
0.0161 USD |
0.0186 USD |
0.0175 USD |
| 2021-12-18 |
0.0150 USD |
2,375,321.8194 SPELL |
0.0133 USD |
0.0129 USD |
0.0168 USD |
0.0163 USD |
| 2021-12-17 |
0.0137 USD |
1,443,273.9341 SPELL |
0.0138 USD |
0.0127 USD |
0.0144 USD |
0.0136 USD |
| 2021-12-16 |
0.0151 USD |
3,778,638.8421 SPELL |
0.0145 USD |
0.0144 USD |
0.0165 USD |
0.0149 USD |
| 2021-12-15 |
0.0145 USD |
8,691,466.2741 SPELL |
0.0113 USD |
0.0113 USD |
0.0156 USD |
0.0144 USD |
| 2021-12-14 |
0.0113 USD |
1,466,865.4414 SPELL |
0.0112 USD |
0.0106 USD |
0.0118 USD |
0.0114 USD |
| 2021-12-13 |
0.0125 USD |
1,323,416.9109 SPELL |
0.0134 USD |
0.0110 USD |
0.0136 USD |
0.0113 USD |
| 2021-12-12 |
0.0134 USD |
1,724,069.5179 SPELL |
0.0139 USD |
0.0127 USD |
0.0140 USD |
0.0135 USD |
| 2021-12-11 |
0.0136 USD |
1,184,525.1498 SPELL |
0.0132 USD |
0.0129 USD |
0.0150 USD |
0.0138 USD |
| 2021-12-10 |
0.0138 USD |
3,643,166.3420 SPELL |
0.0146 USD |
0.0121 USD |
0.0155 USD |
0.0145 USD |
| 2021-12-09 |
0.0148 USD |
2,476,270.2762 SPELL |
0.0196 USD |
0.0138 USD |
0.0196 USD |
0.0152 USD |
| 2021-12-08 |
0.0181 USD |
1,057,983.3590 SPELL |
0.0196 USD |
0.0164 USD |
0.0210 USD |
0.0203 USD |
| 2021-12-07 |
0.0174 USD |
3,725,948.1610 SPELL |
0.0142 USD |
0.0141 USD |
0.0216 USD |
0.0187 USD |
| 2021-12-06 |
0.0135 USD |
4,909,575.1556 SPELL |
0.0100 USD |
0.0089 USD |
0.0158 USD |
0.0137 USD |
| 2021-12-05 |
0.0100 USD |
949,786.3480 SPELL |
0.0090 USD |
0.0085 USD |
0.0100 USD |
0.0100 USD |
| 2021-12-04 |
0.0084 USD |
3,824,626.9254 SPELL |
0.0109 USD |
0.0061 USD |
0.0109 USD |
0.0091 USD |
| 2021-12-03 |
0.0122 USD |
1,108,368.8710 SPELL |
0.0120 USD |
0.0112 USD |
0.0130 USD |
0.0112 USD |
| 2021-12-02 |
0.0116 USD |
1,959,746.4540 SPELL |
0.0114 USD |
0.0112 USD |
0.0124 USD |
0.0122 USD |
| 2021-12-01 |
0.0129 USD |
1,327,569.9667 SPELL |
0.0137 USD |
0.0118 USD |
0.0141 USD |
0.0119 USD |
| 2021-11-30 |
0.0131 USD |
752,140.2130 SPELL |
0.0132 USD |
0.0125 USD |
0.0141 USD |
0.0132 USD |
| 2021-11-29 |
0.0141 USD |
19,877,789.9263 SPELL |
0.0128 USD |
0.0128 USD |
0.0144 USD |
0.0134 USD |
| 2021-11-28 |
0.0114 USD |
1,296,698.6221 SPELL |
0.0116 USD |
0.0105 USD |
0.0123 USD |
0.0123 USD |
| 2021-11-27 |
0.0115 USD |
15,625,970.3898 SPELL |
0.0124 USD |
0.0111 USD |
0.0126 USD |
0.0114 USD |
| 2021-11-26 |
0.0135 USD |
6,598,102.6560 SPELL |
0.0156 USD |
0.0106 USD |
0.0157 USD |
0.0123 USD |
| 2021-11-25 |
0.0156 USD |
532,733.8794 SPELL |
0.0170 USD |
0.0159 USD |
0.0170 USD |
0.0164 USD |
| 2021-11-24 |
0.0143 USD |
2,753,594.0708 SPELL |
0.0166 USD |
0.0130 USD |
0.0167 USD |
0.0158 USD |
| 2021-11-23 |
0.0167 USD |
618,264.0780 SPELL |
0.0175 USD |
0.0160 USD |
0.0182 USD |
0.0180 USD |
| 2021-11-22 |
0.0192 USD |
267,233.9568 SPELL |
0.0199 USD |
0.0173 USD |
0.0204 USD |
0.0175 USD |