Identifier on Bitfinex: tSPELL:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
0.0068 USD |
6,241,891.7483 SPELL |
0.0066 USD |
0.0065 USD |
0.0072 USD |
0.0068 USD |
| 2022-02-04 |
0.0064 USD |
693,900.4466 SPELL |
0.0061 USD |
0.0060 USD |
0.0068 USD |
0.0066 USD |
| 2022-02-03 |
0.0060 USD |
2,005,514.0966 SPELL |
0.0061 USD |
0.0058 USD |
0.0063 USD |
0.0061 USD |
| 2022-02-02 |
0.0065 USD |
6,429,573.2731 SPELL |
0.0069 USD |
0.0061 USD |
0.0070 USD |
0.0061 USD |
| 2022-02-01 |
0.0069 USD |
4,056,570.2426 SPELL |
0.0072 USD |
0.0068 USD |
0.0076 USD |
0.0068 USD |
| 2022-01-31 |
0.0070 USD |
6,601,391.3231 SPELL |
0.0074 USD |
0.0064 USD |
0.0078 USD |
0.0072 USD |
| 2022-01-30 |
0.0077 USD |
12,213,698.2040 SPELL |
0.0072 USD |
0.0066 USD |
0.0086 USD |
0.0075 USD |
| 2022-01-29 |
0.0062 USD |
10,685,504.1420 SPELL |
0.0054 USD |
0.0054 USD |
0.0072 USD |
0.0071 USD |
| 2022-01-28 |
0.0054 USD |
11,077,398.4860 SPELL |
0.0053 USD |
0.0050 USD |
0.0058 USD |
0.0055 USD |
| 2022-01-27 |
0.0060 USD |
31,678,954.7095 SPELL |
0.0078 USD |
0.0049 USD |
0.0078 USD |
0.0051 USD |
| 2022-01-26 |
0.0080 USD |
9,195,677.1776 SPELL |
0.0083 USD |
0.0075 USD |
0.0085 USD |
0.0078 USD |
| 2022-01-25 |
0.0085 USD |
3,609,087.5260 SPELL |
0.0079 USD |
0.0076 USD |
0.0097 USD |
0.0090 USD |
| 2022-01-24 |
0.0076 USD |
7,326,814.1374 SPELL |
0.0088 USD |
0.0067 USD |
0.0088 USD |
0.0080 USD |
| 2022-01-23 |
0.0087 USD |
1,620,581.0257 SPELL |
0.0079 USD |
0.0077 USD |
0.0089 USD |
0.0084 USD |
| 2022-01-22 |
0.0077 USD |
11,991,410.9551 SPELL |
0.0092 USD |
0.0067 USD |
0.0096 USD |
0.0077 USD |
| 2022-01-21 |
0.0094 USD |
7,580,344.7829 SPELL |
0.0120 USD |
0.0091 USD |
0.0126 USD |
0.0095 USD |
| 2022-01-20 |
0.0124 USD |
2,141,675.2864 SPELL |
0.0117 USD |
0.0117 USD |
0.0131 USD |
0.0118 USD |
| 2022-01-19 |
0.0119 USD |
5,369,169.6262 SPELL |
0.0127 USD |
0.0116 USD |
0.0131 USD |
0.0119 USD |
| 2022-01-18 |
0.0129 USD |
4,698,484.3326 SPELL |
0.0135 USD |
0.0123 USD |
0.0138 USD |
0.0130 USD |
| 2022-01-17 |
0.0145 USD |
4,653,140.0267 SPELL |
0.0159 USD |
0.0136 USD |
0.0160 USD |
0.0138 USD |
| 2022-01-16 |
0.0156 USD |
3,382,830.6713 SPELL |
0.0144 USD |
0.0144 USD |
0.0162 USD |
0.0160 USD |
| 2022-01-15 |
0.0144 USD |
2,733,387.2197 SPELL |
0.0144 USD |
0.0138 USD |
0.0150 USD |
0.0146 USD |
| 2022-01-14 |
0.0143 USD |
3,235,008.9087 SPELL |
0.0144 USD |
0.0139 USD |
0.0147 USD |
0.0144 USD |
| 2022-01-13 |
0.0151 USD |
3,125,751.2021 SPELL |
0.0159 USD |
0.0144 USD |
0.0159 USD |
0.0145 USD |
| 2022-01-12 |
0.0161 USD |
2,537,932.7486 SPELL |
0.0147 USD |
0.0144 USD |
0.0163 USD |
0.0161 USD |
| 2022-01-11 |
0.0145 USD |
3,226,327.8208 SPELL |
0.0140 USD |
0.0137 USD |
0.0149 USD |
0.0145 USD |
| 2022-01-10 |
0.0142 USD |
5,264,253.0603 SPELL |
0.0151 USD |
0.0132 USD |
0.0155 USD |
0.0142 USD |
| 2022-01-09 |
0.0150 USD |
2,995,803.3377 SPELL |
0.0145 USD |
0.0142 USD |
0.0158 USD |
0.0153 USD |
| 2022-01-08 |
0.0150 USD |
2,835,482.5188 SPELL |
0.0153 USD |
0.0140 USD |
0.0163 USD |
0.0149 USD |
| 2022-01-07 |
0.0152 USD |
5,822,312.8844 SPELL |
0.0171 USD |
0.0142 USD |
0.0171 USD |
0.0152 USD |
| 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 |