Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4366 USD |
116.3302 TRADE |
0.4287 USD |
0.4248 USD |
0.4294 USD |
0.4294 USD |
| 2024-11-21 |
0.4317 USD |
14,218.1210 TRADE |
0.4262 USD |
0.4182 USD |
0.4521 USD |
0.4182 USD |
| 2024-11-20 |
0.4205 USD |
1,098.6407 TRADE |
0.4104 USD |
0.4040 USD |
0.4263 USD |
0.4263 USD |
| 2024-11-19 |
0.4573 USD |
1,579.7143 TRADE |
0.4697 USD |
0.4191 USD |
0.4697 USD |
0.4191 USD |
| 2024-11-18 |
0.4370 USD |
3,538.5273 TRADE |
0.3987 USD |
0.3969 USD |
0.4715 USD |
0.4691 USD |
| 2024-11-17 |
0.3990 USD |
1,008.4467 TRADE |
0.3991 USD |
0.3952 USD |
0.4051 USD |
0.3987 USD |
| 2024-11-16 |
0.3903 USD |
4,592.1009 TRADE |
0.4086 USD |
0.3787 USD |
0.4091 USD |
0.3880 USD |
| 2024-11-15 |
0.4066 USD |
16,664.8833 TRADE |
0.4123 USD |
0.3957 USD |
0.4159 USD |
0.4058 USD |
| 2024-11-14 |
0.4414 USD |
5,785.9115 TRADE |
0.4710 USD |
0.3927 USD |
0.4816 USD |
0.3935 USD |
| 2024-11-13 |
0.4946 USD |
7,726.2257 TRADE |
0.5207 USD |
0.4572 USD |
0.5289 USD |
0.4638 USD |
| 2024-11-12 |
0.5307 USD |
44,033.4684 TRADE |
0.5818 USD |
0.5091 USD |
0.5818 USD |
0.5251 USD |
| 2024-11-11 |
0.5496 USD |
17,421.6707 TRADE |
0.4782 USD |
0.4653 USD |
0.6000 USD |
0.5868 USD |
| 2024-11-10 |
0.3926 USD |
8,371.1807 TRADE |
0.3846 USD |
0.3813 USD |
0.4723 USD |
0.4120 USD |
| 2024-11-09 |
0.3782 USD |
7,316.3701 TRADE |
0.3686 USD |
0.3523 USD |
0.4108 USD |
0.4020 USD |
| 2024-11-08 |
0.3757 USD |
14,843.1852 TRADE |
0.3886 USD |
0.3551 USD |
0.3917 USD |
0.3699 USD |
| 2024-11-07 |
0.4011 USD |
20,454.3796 TRADE |
0.4250 USD |
0.3745 USD |
0.4307 USD |
0.3813 USD |
| 2024-11-06 |
0.4296 USD |
7,560.1837 TRADE |
0.4047 USD |
0.4047 USD |
0.4456 USD |
0.4183 USD |
| 2024-11-05 |
0.4015 USD |
13,533.6645 TRADE |
0.3865 USD |
0.3706 USD |
0.4207 USD |
0.4094 USD |
| 2024-11-04 |
0.4004 USD |
12,823.2339 TRADE |
0.4144 USD |
0.3885 USD |
0.4203 USD |
0.3937 USD |
| 2024-11-03 |
0.3962 USD |
5,665.9606 TRADE |
0.3998 USD |
0.3760 USD |
0.4163 USD |
0.3774 USD |
| 2024-11-02 |
0.3988 USD |
10,755.0170 TRADE |
0.4108 USD |
0.3868 USD |
0.4204 USD |
0.3902 USD |
| 2024-11-01 |
0.4072 USD |
14,459.5885 TRADE |
0.3738 USD |
0.3727 USD |
0.4353 USD |
0.4170 USD |
| 2024-10-31 |
0.3699 USD |
6,064.6717 TRADE |
0.3653 USD |
0.3561 USD |
0.3894 USD |
0.3696 USD |
| 2024-10-30 |
0.3891 USD |
11,127.2733 TRADE |
0.4128 USD |
0.3635 USD |
0.4198 USD |
0.3663 USD |
| 2024-10-29 |
0.3478 USD |
7,354.6418 TRADE |
0.3244 USD |
0.3205 USD |
0.4234 USD |
0.4221 USD |
| 2024-10-28 |
0.3185 USD |
6,928.9724 TRADE |
0.3176 USD |
0.3042 USD |
0.3305 USD |
0.3279 USD |
| 2024-10-27 |
0.3490 USD |
8,284.7047 TRADE |
0.3630 USD |
0.3005 USD |
0.3856 USD |
0.3005 USD |
| 2024-10-26 |
0.3549 USD |
2,518.9239 TRADE |
0.3508 USD |
0.3411 USD |
0.4157 USD |
0.3535 USD |
| 2024-10-25 |
0.3727 USD |
2,268.7193 TRADE |
0.3757 USD |
0.3569 USD |
0.3940 USD |
0.3657 USD |
| 2024-10-24 |
0.3877 USD |
5,300.0642 TRADE |
0.3848 USD |
0.3501 USD |
0.4062 USD |
0.3751 USD |
| 2024-10-23 |
0.4100 USD |
7,288.6653 TRADE |
0.4202 USD |
0.3745 USD |
0.4232 USD |
0.3765 USD |
| 2024-10-22 |
0.4267 USD |
4,622.5630 TRADE |
0.4260 USD |
0.4063 USD |
0.4356 USD |
0.4106 USD |
| 2024-10-21 |
0.4556 USD |
613.3214 TRADE |
0.4523 USD |
0.4290 USD |
0.4778 USD |
0.4394 USD |
| 2024-10-20 |
0.4207 USD |
306.5550 TRADE |
0.4214 USD |
0.4111 USD |
0.4319 USD |
0.4208 USD |
| 2024-10-19 |
0.4051 USD |
444.3941 TRADE |
0.4575 USD |
0.4022 USD |
0.4658 USD |
0.4046 USD |
| 2024-10-18 |
0.4668 USD |
449.7451 TRADE |
0.4607 USD |
0.4480 USD |
0.4903 USD |
0.4499 USD |
| 2024-10-17 |
0.4811 USD |
3,484.2547 TRADE |
0.5038 USD |
0.4450 USD |
0.5179 USD |
0.4571 USD |
| 2024-10-16 |
0.4723 USD |
5,424.0990 TRADE |
0.4767 USD |
0.4532 USD |
0.5139 USD |
0.5069 USD |
| 2024-10-15 |
0.5108 USD |
20,028.5294 TRADE |
0.5290 USD |
0.4709 USD |
0.5305 USD |
0.4800 USD |
| 2024-10-14 |
0.4925 USD |
2,070.0568 TRADE |
0.4836 USD |
0.4827 USD |
0.5057 USD |
0.4986 USD |
| 2024-10-13 |
0.4595 USD |
5,307.3017 TRADE |
0.4585 USD |
0.4343 USD |
0.4985 USD |
0.4523 USD |
| 2024-10-12 |
0.4741 USD |
4,611.5086 TRADE |
0.5061 USD |
0.4636 USD |
0.5300 USD |
0.4714 USD |
| 2024-10-11 |
0.4822 USD |
1,262.9218 TRADE |
0.4950 USD |
0.4488 USD |
0.5046 USD |
0.4984 USD |
| 2024-10-10 |
0.5165 USD |
523.0001 TRADE |
0.5086 USD |
0.5048 USD |
0.5227 USD |
0.5084 USD |
| 2024-10-09 |
0.5080 USD |
4,942.0336 TRADE |
0.5256 USD |
0.4850 USD |
0.5334 USD |
0.5048 USD |
| 2024-10-08 |
0.5193 USD |
4,165.7989 TRADE |
0.5423 USD |
0.4808 USD |
0.5433 USD |
0.5266 USD |
| 2024-10-07 |
0.5637 USD |
3,050.3509 TRADE |
0.5910 USD |
0.5479 USD |
0.6069 USD |
0.5581 USD |
| 2024-10-06 |
0.5852 USD |
1,329.7404 TRADE |
0.5793 USD |
0.5699 USD |
0.5999 USD |
0.5893 USD |
| 2024-10-05 |
0.5913 USD |
545.6851 TRADE |
0.6139 USD |
0.5734 USD |
0.6157 USD |
0.5778 USD |
| 2024-10-04 |
0.5704 USD |
5,959.9131 TRADE |
0.5531 USD |
0.5531 USD |
0.6291 USD |
0.6171 USD |