Market [unlinked] / USD
Identifier on Bitfinex: tTAIKO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-08 |
1.6113 USD |
956.1197 |
1.6153 USD |
1.5919 USD |
1.6297 USD |
1.6073 USD |
| 2024-10-07 |
1.6775 USD |
1,370.8543 |
1.6831 USD |
1.6339 USD |
1.7026 USD |
1.6582 USD |
| 2024-10-06 |
1.6504 USD |
565.0947 |
1.6364 USD |
1.6190 USD |
1.6816 USD |
1.6767 USD |
| 2024-10-05 |
1.6976 USD |
2,731.5294 |
1.6789 USD |
1.6219 USD |
1.7379 USD |
1.6433 USD |
| 2024-10-04 |
1.6695 USD |
1,322.4414 |
1.5579 USD |
1.5420 USD |
1.6639 USD |
1.6603 USD |
| 2024-10-03 |
1.5944 USD |
4,495.1856 |
1.6608 USD |
1.5508 USD |
1.6733 USD |
1.5830 USD |
| 2024-10-02 |
1.7496 USD |
4,134.1516 |
1.7744 USD |
1.6670 USD |
1.8200 USD |
1.7581 USD |
| 2024-10-01 |
1.8255 USD |
6,597.7740 |
1.8868 USD |
1.6990 USD |
1.9256 USD |
1.7625 USD |
| 2024-09-30 |
1.9150 USD |
429.6833 |
1.9752 USD |
1.8356 USD |
1.9752 USD |
1.8694 USD |
| 2024-09-29 |
1.9313 USD |
396.2647 |
1.9324 USD |
1.8993 USD |
1.9324 USD |
1.8993 USD |
| 2024-09-28 |
1.9604 USD |
783.2783 |
2.0273 USD |
1.9007 USD |
2.0273 USD |
1.9325 USD |
| 2024-09-27 |
1.9162 USD |
400.9327 |
1.9728 USD |
1.9604 USD |
1.9915 USD |
1.9829 USD |
| 2024-09-26 |
1.8109 USD |
30.0250 |
1.8101 USD |
1.8101 USD |
1.8199 USD |
1.8197 USD |
| 2024-09-25 |
1.7628 USD |
13.6992 |
1.7505 USD |
1.7389 USD |
1.7565 USD |
1.7418 USD |
| 2024-09-23 |
1.7757 USD |
1,597.8162 |
1.7667 USD |
1.7208 USD |
1.8421 USD |
1.7504 USD |
| 2024-09-22 |
1.7876 USD |
2,588.3980 |
1.7352 USD |
1.7343 USD |
1.8703 USD |
1.7690 USD |
| 2024-09-21 |
1.6464 USD |
1,006.0787 |
1.6765 USD |
1.6237 USD |
1.6898 USD |
1.6707 USD |
| 2024-09-20 |
1.6694 USD |
7,091.3440 |
1.7611 USD |
1.5740 USD |
1.8317 USD |
1.6682 USD |
| 2024-09-19 |
1.8545 USD |
1,165.9589 |
1.8434 USD |
1.8264 USD |
1.9114 USD |
1.8264 USD |
| 2024-09-18 |
1.5719 USD |
521.1956 |
1.5325 USD |
1.5110 USD |
1.6462 USD |
1.5803 USD |
| 2024-09-17 |
1.3890 USD |
100.2802 |
1.3897 USD |
1.3848 USD |
1.3976 USD |
1.3976 USD |
| 2024-09-15 |
1.5028 USD |
222.8400 |
1.5118 USD |
1.4973 USD |
1.5118 USD |
1.4973 USD |
| 2024-09-13 |
1.5180 USD |
164.9510 |
1.5191 USD |
1.4790 USD |
1.5662 USD |
1.4790 USD |
| 2024-09-12 |
1.4267 USD |
39.7450 |
1.4367 USD |
1.4221 USD |
1.4367 USD |
1.4234 USD |
| 2024-08-29 |
1.6841 USD |
9.6651 |
1.7379 USD |
1.7216 USD |
1.7379 USD |
1.7216 USD |
| 2024-08-28 |
1.6849 USD |
41.0403 |
1.6709 USD |
1.6648 USD |
1.7378 USD |
1.6804 USD |
| 2024-08-27 |
1.8303 USD |
51.3802 |
1.8217 USD |
1.8217 USD |
1.8354 USD |
1.8354 USD |
| 2024-08-26 |
1.8293 USD |
13.1365 |
1.8110 USD |
1.8110 USD |
1.8310 USD |
1.8263 USD |
| 2024-08-25 |
1.9328 USD |
6.0000 |
1.9328 USD |
1.9328 USD |
1.9328 USD |
1.9328 USD |
| 2024-08-24 |
2.0163 USD |
36.1046 |
2.0001 USD |
1.9899 USD |
2.0270 USD |
2.0067 USD |
| 2024-08-23 |
1.9560 USD |
5.3911 |
1.9560 USD |
1.9560 USD |
1.9560 USD |
1.9560 USD |
| 2024-08-22 |
1.8334 USD |
26.8403 |
1.8430 USD |
1.8202 USD |
1.8430 USD |
1.8221 USD |
| 2024-08-16 |
1.7407 USD |
5.5821 |
1.7406 USD |
1.7265 USD |
1.7527 USD |
1.7527 USD |
| 2024-08-15 |
1.7851 USD |
417.2783 |
1.7888 USD |
1.7598 USD |
1.7888 USD |
1.7808 USD |
| 2024-08-14 |
1.8810 USD |
362.7228 |
1.9803 USD |
1.9110 USD |
1.9803 USD |
1.9180 USD |
| 2024-08-13 |
1.9408 USD |
743.4205 |
2.0114 USD |
1.8544 USD |
2.0114 USD |
1.9268 USD |
| 2024-08-12 |
1.8684 USD |
649.6003 |
1.8501 USD |
1.7675 USD |
1.8871 USD |
1.8871 USD |
| 2024-08-11 |
2.0342 USD |
521.5266 |
1.9782 USD |
1.9782 USD |
2.0349 USD |
2.0178 USD |
| 2024-08-10 |
1.8932 USD |
33.9858 |
1.8791 USD |
1.8683 USD |
1.9654 USD |
1.9493 USD |
| 2024-08-09 |
1.9169 USD |
120.4326 |
1.9871 USD |
1.8375 USD |
1.9889 USD |
1.8669 USD |
| 2024-08-08 |
1.6449 USD |
34.1041 |
1.6464 USD |
1.5725 USD |
1.6856 USD |
1.6677 USD |
| 2024-08-07 |
1.6815 USD |
63.9096 |
1.6980 USD |
1.6278 USD |
1.7689 USD |
1.6278 USD |
| 2024-08-06 |
1.7171 USD |
817.7342 |
1.7348 USD |
1.7118 USD |
1.7883 USD |
1.7235 USD |
| 2024-08-05 |
1.5878 USD |
2,030.6670 |
1.8607 USD |
1.4918 USD |
1.8607 USD |
1.4918 USD |
| 2024-08-04 |
1.8996 USD |
38.1467 |
1.9644 USD |
1.9186 USD |
1.9954 USD |
1.9186 USD |
| 2024-08-03 |
2.0257 USD |
7.7493 |
1.9942 USD |
1.9578 USD |
1.9942 USD |
1.9799 USD |
| 2024-08-02 |
2.0047 USD |
123.6229 |
2.1964 USD |
1.9521 USD |
2.1964 USD |
1.9563 USD |
| 2024-08-01 |
2.1522 USD |
32.8498 |
2.2379 USD |
2.0701 USD |
2.2379 USD |
2.0857 USD |
| 2024-07-30 |
2.3853 USD |
15.1555 |
2.4454 USD |
2.3886 USD |
2.4454 USD |
2.4154 USD |
| 2024-07-29 |
2.4705 USD |
7.3365 |
2.4811 USD |
2.4660 USD |
2.4811 USD |
2.4660 USD |