Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.7028 USD |
10,689.6355 TRADE |
0.7500 USD |
0.6933 USD |
0.7505 USD |
0.7205 USD |
| 2024-12-04 |
0.7050 USD |
5,661.5922 TRADE |
0.6999 USD |
0.6663 USD |
0.7196 USD |
0.7193 USD |
| 2024-12-03 |
0.5949 USD |
3,107.0978 TRADE |
0.5721 USD |
0.5717 USD |
0.6450 USD |
0.6200 USD |
| 2024-12-02 |
0.5976 USD |
4,291.9419 TRADE |
0.5752 USD |
0.5749 USD |
0.7200 USD |
0.5878 USD |
| 2024-12-01 |
0.6237 USD |
54,971.2295 TRADE |
0.6706 USD |
0.5590 USD |
0.7395 USD |
0.5911 USD |
| 2024-11-30 |
0.6645 USD |
28,189.7410 TRADE |
0.6365 USD |
0.5711 USD |
0.7929 USD |
0.6442 USD |
| 2024-11-29 |
0.6302 USD |
2,195.5677 TRADE |
0.5956 USD |
0.5956 USD |
0.6509 USD |
0.6342 USD |
| 2024-11-28 |
0.5443 USD |
3,958.8137 TRADE |
0.5273 USD |
0.5083 USD |
0.5869 USD |
0.5727 USD |
| 2024-11-27 |
0.5265 USD |
2,772.2461 TRADE |
0.5225 USD |
0.5171 USD |
0.5384 USD |
0.5227 USD |
| 2024-11-26 |
0.4865 USD |
5,463.2303 TRADE |
0.4275 USD |
0.4275 USD |
0.5274 USD |
0.4941 USD |
| 2024-11-25 |
0.4422 USD |
8,785.0917 TRADE |
0.4179 USD |
0.4123 USD |
0.4490 USD |
0.4428 USD |
| 2024-11-24 |
0.4064 USD |
7,844.8056 TRADE |
0.4030 USD |
0.3979 USD |
0.4142 USD |
0.4084 USD |
| 2024-11-23 |
0.3965 USD |
8,109.4464 TRADE |
0.4106 USD |
0.3840 USD |
0.4135 USD |
0.4002 USD |
| 2024-11-22 |
0.4184 USD |
577.1626 TRADE |
0.4287 USD |
0.3970 USD |
0.4294 USD |
0.3970 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 |