Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.1437 USD |
4,162.1221 TRADE |
0.1391 USD |
0.1390 USD |
0.1470 USD |
0.1465 USD |
| 2023-05-22 |
0.1395 USD |
4,622.9316 TRADE |
0.1398 USD |
0.1361 USD |
0.1406 USD |
0.1391 USD |
| 2023-05-21 |
0.1414 USD |
3,220.0802 TRADE |
0.1400 USD |
0.1391 USD |
0.1436 USD |
0.1411 USD |
| 2023-05-20 |
0.1408 USD |
3,916.7041 TRADE |
0.1414 USD |
0.1378 USD |
0.1423 USD |
0.1409 USD |
| 2023-05-19 |
0.1349 USD |
5,265.8141 TRADE |
0.1300 USD |
0.1292 USD |
0.1415 USD |
0.1404 USD |
| 2023-05-18 |
0.1391 USD |
12,204.8006 TRADE |
0.1490 USD |
0.1288 USD |
0.1508 USD |
0.1298 USD |
| 2023-05-17 |
0.1468 USD |
5,563.8957 TRADE |
0.1474 USD |
0.1436 USD |
0.1491 USD |
0.1491 USD |
| 2023-05-16 |
0.1523 USD |
4,778.0707 TRADE |
0.1558 USD |
0.1488 USD |
0.1565 USD |
0.1510 USD |
| 2023-05-15 |
0.1581 USD |
3,080.6490 TRADE |
0.1560 USD |
0.1536 USD |
0.1607 USD |
0.1584 USD |
| 2023-05-14 |
0.1509 USD |
1,933.5996 TRADE |
0.1505 USD |
0.1495 USD |
0.1530 USD |
0.1514 USD |
| 2023-05-13 |
0.1486 USD |
2,374.3169 TRADE |
0.1490 USD |
0.1465 USD |
0.1520 USD |
0.1500 USD |
| 2023-05-12 |
0.1500 USD |
5,885.9805 TRADE |
0.1424 USD |
0.1404 USD |
0.1596 USD |
0.1495 USD |
| 2023-05-11 |
0.1460 USD |
8,961.9328 TRADE |
0.1612 USD |
0.1387 USD |
0.1634 USD |
0.1423 USD |
| 2023-05-10 |
0.1621 USD |
13,616.8555 TRADE |
0.1687 USD |
0.1486 USD |
0.1687 USD |
0.1664 USD |
| 2023-05-09 |
0.1652 USD |
8,818.2951 TRADE |
0.1783 USD |
0.1549 USD |
0.1783 USD |
0.1705 USD |
| 2023-05-08 |
0.1896 USD |
17,553.7874 TRADE |
0.2032 USD |
0.1798 USD |
0.2045 USD |
0.1825 USD |
| 2023-05-07 |
0.2181 USD |
9,224.9177 TRADE |
0.2265 USD |
0.2123 USD |
0.2274 USD |
0.2189 USD |
| 2023-05-06 |
0.2284 USD |
4,709.7226 TRADE |
0.2637 USD |
0.2266 USD |
0.2640 USD |
0.2316 USD |
| 2023-05-05 |
0.2684 USD |
2,699.6250 TRADE |
0.2697 USD |
0.2597 USD |
0.2790 USD |
0.2628 USD |
| 2023-05-04 |
0.2605 USD |
28,380.7539 TRADE |
0.2398 USD |
0.2271 USD |
0.2914 USD |
0.2858 USD |
| 2023-05-03 |
0.2461 USD |
22,495.7627 TRADE |
0.2492 USD |
0.2392 USD |
0.2548 USD |
0.2467 USD |
| 2023-05-02 |
0.2470 USD |
14,871.5353 TRADE |
0.2332 USD |
0.2319 USD |
0.2564 USD |
0.2457 USD |
| 2023-05-01 |
0.2370 USD |
49,742.3072 TRADE |
0.2181 USD |
0.1906 USD |
0.2583 USD |
0.2305 USD |
| 2023-04-30 |
0.2237 USD |
24,248.9722 TRADE |
0.2315 USD |
0.2021 USD |
0.2359 USD |
0.2203 USD |
| 2023-04-29 |
0.2289 USD |
67,605.6714 TRADE |
0.2253 USD |
0.2132 USD |
0.2479 USD |
0.2348 USD |
| 2023-04-28 |
0.2270 USD |
28,892.4633 TRADE |
0.2402 USD |
0.2038 USD |
0.2402 USD |
0.2231 USD |
| 2023-04-27 |
0.2468 USD |
14,456.5701 TRADE |
0.2512 USD |
0.2300 USD |
0.2599 USD |
0.2546 USD |
| 2023-04-26 |
0.2608 USD |
9,158.3806 TRADE |
0.2620 USD |
0.2380 USD |
0.2725 USD |
0.2484 USD |
| 2023-04-25 |
0.2316 USD |
14,610.1893 TRADE |
0.2423 USD |
0.2160 USD |
0.2528 USD |
0.2378 USD |
| 2023-04-24 |
0.2657 USD |
26,740.4493 TRADE |
0.2454 USD |
0.2380 USD |
0.2850 USD |
0.2421 USD |
| 2023-04-23 |
0.2292 USD |
5,417.6490 TRADE |
0.2290 USD |
0.2208 USD |
0.2447 USD |
0.2250 USD |
| 2023-04-22 |
0.2406 USD |
29,001.5461 TRADE |
0.1998 USD |
0.1958 USD |
0.2632 USD |
0.2330 USD |
| 2023-04-21 |
0.2001 USD |
34,416.8598 TRADE |
0.1958 USD |
0.1756 USD |
0.2253 USD |
0.2000 USD |
| 2023-04-20 |
0.1842 USD |
16,003.3392 TRADE |
0.1944 USD |
0.1732 USD |
0.2037 USD |
0.1888 USD |
| 2023-04-19 |
0.1880 USD |
27,409.7606 TRADE |
0.2033 USD |
0.1829 USD |
0.2091 USD |
0.1915 USD |
| 2023-04-18 |
0.1938 USD |
37,298.3948 TRADE |
0.1647 USD |
0.1647 USD |
0.2155 USD |
0.2050 USD |
| 2023-04-17 |
0.1635 USD |
35,529.7864 TRADE |
0.1834 USD |
0.1420 USD |
0.1834 USD |
0.1625 USD |
| 2023-04-16 |
0.1873 USD |
8,896.1558 TRADE |
0.1999 USD |
0.1820 USD |
0.1999 USD |
0.1856 USD |
| 2023-04-15 |
0.2005 USD |
8,610.0746 TRADE |
0.1940 USD |
0.1933 USD |
0.2217 USD |
0.2012 USD |
| 2023-04-14 |
0.1966 USD |
28,994.4328 TRADE |
0.1916 USD |
0.1818 USD |
0.2315 USD |
0.1946 USD |
| 2023-04-13 |
0.2016 USD |
10,918.2238 TRADE |
0.2004 USD |
0.1892 USD |
0.2102 USD |
0.1985 USD |
| 2023-04-12 |
0.2157 USD |
22,205.2109 TRADE |
0.2594 USD |
0.2146 USD |
0.2594 USD |
0.2146 USD |
| 2023-04-11 |
0.2909 USD |
24,132.4195 TRADE |
0.2939 USD |
0.2636 USD |
0.3197 USD |
0.2655 USD |
| 2023-04-10 |
0.3288 USD |
8,479.6606 TRADE |
0.3132 USD |
0.3096 USD |
0.3775 USD |
0.3202 USD |
| 2023-04-09 |
0.2928 USD |
7,894.2594 TRADE |
0.2884 USD |
0.2664 USD |
0.3159 USD |
0.2980 USD |
| 2023-04-08 |
0.2832 USD |
9,879.2645 TRADE |
0.2868 USD |
0.2638 USD |
0.3200 USD |
0.2857 USD |
| 2023-04-07 |
0.3035 USD |
7,068.4920 TRADE |
0.2669 USD |
0.2489 USD |
0.3467 USD |
0.2887 USD |
| 2023-04-06 |
0.2930 USD |
14,608.5720 TRADE |
0.2368 USD |
0.2294 USD |
0.3164 USD |
0.2901 USD |
| 2023-04-05 |
0.2286 USD |
37,990.8939 TRADE |
0.2174 USD |
0.2020 USD |
0.2698 USD |
0.2361 USD |
| 2023-04-04 |
0.2132 USD |
51,913.3449 TRADE |
0.2059 USD |
0.1853 USD |
0.2414 USD |
0.2117 USD |