Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tSWEAT:USD
Date Price Volume Open Low High Close
2022-12-19 0.0108 USD 665,625.2261 0.0113 USD 0.0104 USD 0.0114 USD 0.0106 USD
2022-12-18 0.0114 USD 69,178.5322 0.0115 USD 0.0112 USD 0.0116 USD 0.0114 USD
2022-12-17 0.0117 USD 569,672.4563 0.0120 USD 0.0113 USD 0.0122 USD 0.0116 USD
2022-12-16 0.0124 USD 319,864.5131 0.0130 USD 0.0119 USD 0.0131 USD 0.0120 USD
2022-12-15 0.0132 USD 102,411.9032 0.0133 USD 0.0130 USD 0.0134 USD 0.0131 USD
2022-12-14 0.0133 USD 260,193.4192 0.0133 USD 0.0131 USD 0.0135 USD 0.0133 USD
2022-12-13 0.0132 USD 177,866.0465 0.0130 USD 0.0130 USD 0.0134 USD 0.0133 USD
2022-12-12 0.0135 USD 260,868.1394 0.0141 USD 0.0130 USD 0.0141 USD 0.0131 USD
2022-12-11 0.0142 USD 214,365.4112 0.0141 USD 0.0140 USD 0.0146 USD 0.0141 USD
2022-12-10 0.0143 USD 250,887.3929 0.0143 USD 0.0140 USD 0.0145 USD 0.0141 USD
2022-12-09 0.0140 USD 250,620.0032 0.0136 USD 0.0135 USD 0.0144 USD 0.0144 USD
2022-12-08 0.0138 USD 301,019.5048 0.0136 USD 0.0136 USD 0.0140 USD 0.0137 USD
2022-12-07 0.0135 USD 369,177.8880 0.0141 USD 0.0133 USD 0.0142 USD 0.0135 USD
2022-12-06 0.0142 USD 950,721.5306 0.0134 USD 0.0134 USD 0.0151 USD 0.0144 USD
2022-12-05 0.0133 USD 44,265.1455 0.0133 USD 0.0132 USD 0.0135 USD 0.0132 USD
2022-12-04 0.0132 USD 65,117.8332 0.0132 USD 0.0130 USD 0.0133 USD 0.0133 USD
2022-12-03 0.0133 USD 50,570.8561 0.0134 USD 0.0132 USD 0.0134 USD 0.0132 USD
2022-12-02 0.0133 USD 233,106.7026 0.0130 USD 0.0129 USD 0.0136 USD 0.0134 USD
2022-12-01 0.0130 USD 277,128.7802 0.0132 USD 0.0128 USD 0.0133 USD 0.0130 USD
2022-11-30 0.0132 USD 708,790.6752 0.0125 USD 0.0125 USD 0.0137 USD 0.0131 USD
2022-11-29 0.0125 USD 142,358.4193 0.0123 USD 0.0122 USD 0.0128 USD 0.0125 USD
2022-11-28 0.0124 USD 289,291.1165 0.0129 USD 0.0120 USD 0.0129 USD 0.0124 USD
2022-11-27 0.0129 USD 399,839.0106 0.0130 USD 0.0126 USD 0.0133 USD 0.0130 USD
2022-11-26 0.0131 USD 253,056.5665 0.0129 USD 0.0129 USD 0.0137 USD 0.0132 USD
2022-11-25 0.0129 USD 321,888.8791 0.0132 USD 0.0127 USD 0.0133 USD 0.0129 USD
2022-11-24 0.0130 USD 120,911.9041 0.0133 USD 0.0130 USD 0.0136 USD 0.0131 USD
2022-11-23 0.0132 USD 157,186.4833 0.0132 USD 0.0131 USD 0.0137 USD 0.0133 USD
2022-11-22 0.0132 USD 522,343.7449 0.0131 USD 0.0129 USD 0.0137 USD 0.0133 USD
2022-11-21 0.0139 USD 1,101,326.6932 0.0144 USD 0.0129 USD 0.0144 USD 0.0129 USD
2022-11-20 0.0150 USD 2,371,559.4620 0.0138 USD 0.0136 USD 0.0158 USD 0.0150 USD
2022-11-19 0.0128 USD 332,404.3565 0.0123 USD 0.0122 USD 0.0132 USD 0.0132 USD
2022-11-18 0.0125 USD 238,519.2754 0.0125 USD 0.0122 USD 0.0127 USD 0.0123 USD
2022-11-17 0.0124 USD 245,103.2872 0.0124 USD 0.0122 USD 0.0125 USD 0.0124 USD
2022-11-16 0.0125 USD 130,979.1309 0.0126 USD 0.0124 USD 0.0127 USD 0.0125 USD
2022-11-15 0.0130 USD 583,769.8221 0.0126 USD 0.0125 USD 0.0134 USD 0.0128 USD
2022-11-14 0.0125 USD 1,076,491.1835 0.0129 USD 0.0119 USD 0.0130 USD 0.0127 USD
2022-11-13 0.0133 USD 493,330.9269 0.0138 USD 0.0129 USD 0.0139 USD 0.0129 USD
2022-11-12 0.0139 USD 227,171.2761 0.0147 USD 0.0138 USD 0.0147 USD 0.0140 USD
2022-11-11 0.0147 USD 404,594.8862 0.0153 USD 0.0145 USD 0.0153 USD 0.0146 USD
2022-11-10 0.0149 USD 1,829,146.7406 0.0146 USD 0.0143 USD 0.0157 USD 0.0155 USD
2022-11-09 0.0158 USD 1,905,025.8874 0.0170 USD 0.0145 USD 0.0173 USD 0.0145 USD
2022-11-08 0.0171 USD 2,897,287.4986 0.0207 USD 0.0163 USD 0.0209 USD 0.0171 USD
2022-11-07 0.0215 USD 866,716.4471 0.0219 USD 0.0211 USD 0.0223 USD 0.0213 USD
2022-11-06 0.0234 USD 877,252.6077 0.0243 USD 0.0226 USD 0.0244 USD 0.0226 USD
2022-11-05 0.0241 USD 2,890,889.9464 0.0233 USD 0.0227 USD 0.0256 USD 0.0245 USD
2022-11-04 0.0232 USD 3,267,502.6368 0.0209 USD 0.0206 USD 0.0247 USD 0.0235 USD
2022-11-03 0.0210 USD 2,746,451.5056 0.0189 USD 0.0189 USD 0.0233 USD 0.0208 USD
2022-11-02 0.0185 USD 1,039,886.5402 0.0179 USD 0.0178 USD 0.0191 USD 0.0189 USD
2022-11-01 0.0180 USD 1,976,422.7029 0.0179 USD 0.0175 USD 0.0183 USD 0.0180 USD
2022-10-31 0.0175 USD 719,728.0840 0.0174 USD 0.0171 USD 0.0179 USD 0.0178 USD