Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.1834 USD |
54,109.1590 TRADE |
0.1972 USD |
0.1673 USD |
0.2146 USD |
0.2097 USD |
| 2023-04-02 |
0.2027 USD |
48,746.3203 TRADE |
0.2396 USD |
0.1794 USD |
0.2651 USD |
0.2035 USD |
| 2023-04-01 |
0.1711 USD |
35,736.2835 TRADE |
0.1119 USD |
0.1074 USD |
0.1880 USD |
0.1703 USD |
| 2023-03-31 |
0.1051 USD |
33,285.2095 TRADE |
0.1063 USD |
0.0987 USD |
0.1152 USD |
0.1108 USD |
| 2023-03-30 |
0.0942 USD |
48,981.7562 TRADE |
0.0787 USD |
0.0787 USD |
0.1260 USD |
0.1074 USD |
| 2023-03-29 |
0.0761 USD |
36,124.8845 TRADE |
0.0739 USD |
0.0724 USD |
0.0850 USD |
0.0778 USD |
| 2023-03-28 |
0.0740 USD |
19,971.6676 TRADE |
0.0737 USD |
0.0730 USD |
0.0749 USD |
0.0732 USD |
| 2023-03-27 |
0.0748 USD |
19,783.1320 TRADE |
0.0760 USD |
0.0727 USD |
0.0763 USD |
0.0751 USD |
| 2023-03-26 |
0.0759 USD |
21,139.6823 TRADE |
0.0738 USD |
0.0730 USD |
0.0772 USD |
0.0758 USD |
| 2023-03-25 |
0.0748 USD |
21,274.8130 TRADE |
0.0744 USD |
0.0733 USD |
0.0762 USD |
0.0740 USD |
| 2023-03-24 |
0.0755 USD |
21,771.5915 TRADE |
0.0765 USD |
0.0730 USD |
0.0779 USD |
0.0749 USD |
| 2023-03-23 |
0.0763 USD |
15,722.3185 TRADE |
0.0749 USD |
0.0739 USD |
0.0792 USD |
0.0762 USD |
| 2023-03-22 |
0.0770 USD |
20,835.6868 TRADE |
0.0773 USD |
0.0735 USD |
0.0783 USD |
0.0752 USD |
| 2023-03-21 |
0.0765 USD |
21,583.1442 TRADE |
0.0772 USD |
0.0750 USD |
0.0780 USD |
0.0775 USD |
| 2023-03-20 |
0.0795 USD |
20,695.2993 TRADE |
0.0799 USD |
0.0769 USD |
0.0815 USD |
0.0775 USD |
| 2023-03-19 |
0.0800 USD |
23,943.0040 TRADE |
0.0819 USD |
0.0770 USD |
0.0832 USD |
0.0802 USD |
| 2023-03-18 |
0.0821 USD |
23,237.9540 TRADE |
0.0821 USD |
0.0794 USD |
0.0839 USD |
0.0825 USD |
| 2023-03-17 |
0.0817 USD |
22,528.6684 TRADE |
0.0803 USD |
0.0785 USD |
0.0827 USD |
0.0814 USD |
| 2023-03-16 |
0.0776 USD |
23,738.3201 TRADE |
0.0769 USD |
0.0762 USD |
0.0808 USD |
0.0801 USD |
| 2023-03-15 |
0.0815 USD |
28,566.6203 TRADE |
0.0840 USD |
0.0772 USD |
0.0848 USD |
0.0779 USD |
| 2023-03-14 |
0.0839 USD |
32,605.3299 TRADE |
0.0817 USD |
0.0798 USD |
0.0932 USD |
0.0844 USD |
| 2023-03-13 |
0.0800 USD |
25,251.1639 TRADE |
0.0811 USD |
0.0750 USD |
0.0843 USD |
0.0824 USD |
| 2023-03-12 |
0.0809 USD |
40,483.7061 TRADE |
0.0840 USD |
0.0740 USD |
0.0957 USD |
0.0806 USD |
| 2023-03-11 |
0.0771 USD |
25,710.8266 TRADE |
0.0784 USD |
0.0729 USD |
0.0854 USD |
0.0818 USD |
| 2023-03-10 |
0.0785 USD |
12,035.0606 TRADE |
0.0771 USD |
0.0763 USD |
0.0788 USD |
0.0784 USD |
| 2023-03-09 |
0.0804 USD |
17,876.1399 TRADE |
0.0809 USD |
0.0769 USD |
0.0817 USD |
0.0775 USD |
| 2023-03-08 |
0.0841 USD |
23,157.9812 TRADE |
0.0855 USD |
0.0803 USD |
0.0855 USD |
0.0823 USD |
| 2023-03-07 |
0.0872 USD |
20,389.5591 TRADE |
0.0881 USD |
0.0848 USD |
0.0888 USD |
0.0855 USD |
| 2023-03-06 |
0.0898 USD |
22,251.7173 TRADE |
0.0918 USD |
0.0883 USD |
0.0932 USD |
0.0886 USD |
| 2023-03-05 |
0.0894 USD |
22,242.0048 TRADE |
0.0887 USD |
0.0869 USD |
0.0927 USD |
0.0920 USD |
| 2023-03-04 |
0.0906 USD |
23,234.6048 TRADE |
0.0905 USD |
0.0887 USD |
0.0925 USD |
0.0887 USD |
| 2023-03-03 |
0.0914 USD |
22,440.1228 TRADE |
0.0965 USD |
0.0889 USD |
0.0972 USD |
0.0905 USD |
| 2023-03-02 |
0.0969 USD |
22,000.8995 TRADE |
0.0973 USD |
0.0947 USD |
0.0981 USD |
0.0965 USD |
| 2023-03-01 |
0.0980 USD |
20,753.8453 TRADE |
0.0974 USD |
0.0958 USD |
0.1000 USD |
0.0973 USD |
| 2023-02-28 |
0.0977 USD |
24,292.9231 TRADE |
0.0975 USD |
0.0922 USD |
0.0990 USD |
0.0973 USD |
| 2023-02-27 |
0.0967 USD |
21,193.2523 TRADE |
0.0955 USD |
0.0953 USD |
0.0985 USD |
0.0974 USD |
| 2023-02-26 |
0.0949 USD |
29,077.8049 TRADE |
0.0935 USD |
0.0934 USD |
0.0969 USD |
0.0960 USD |
| 2023-02-25 |
0.0919 USD |
20,578.6455 TRADE |
0.0924 USD |
0.0892 USD |
0.0939 USD |
0.0912 USD |
| 2023-02-24 |
0.0937 USD |
22,679.6428 TRADE |
0.0951 USD |
0.0898 USD |
0.0960 USD |
0.0924 USD |
| 2023-02-23 |
0.0954 USD |
25,282.6969 TRADE |
0.0981 USD |
0.0930 USD |
0.0990 USD |
0.0939 USD |
| 2023-02-22 |
0.0979 USD |
26,801.4566 TRADE |
0.0984 USD |
0.0938 USD |
0.1005 USD |
0.0992 USD |
| 2023-02-21 |
0.0990 USD |
36,862.5146 TRADE |
0.1083 USD |
0.0977 USD |
0.1112 USD |
0.0985 USD |
| 2023-02-20 |
0.1086 USD |
25,728.8514 TRADE |
0.1116 USD |
0.1056 USD |
0.1136 USD |
0.1087 USD |
| 2023-02-19 |
0.1119 USD |
36,237.7921 TRADE |
0.1040 USD |
0.1022 USD |
0.1211 USD |
0.1125 USD |
| 2023-02-18 |
0.1014 USD |
29,718.8594 TRADE |
0.1007 USD |
0.1001 USD |
0.1039 USD |
0.1019 USD |
| 2023-02-17 |
0.1016 USD |
28,395.4227 TRADE |
0.1008 USD |
0.0985 USD |
0.1058 USD |
0.1021 USD |
| 2023-02-16 |
0.1019 USD |
29,624.6902 TRADE |
0.0984 USD |
0.0970 USD |
0.1060 USD |
0.1005 USD |
| 2023-02-15 |
0.0980 USD |
28,648.4530 TRADE |
0.0947 USD |
0.0933 USD |
0.0988 USD |
0.0983 USD |
| 2023-02-14 |
0.0949 USD |
28,765.3913 TRADE |
0.0937 USD |
0.0932 USD |
0.0979 USD |
0.0947 USD |
| 2023-02-13 |
0.0968 USD |
22,443.7998 TRADE |
0.1005 USD |
0.0927 USD |
0.1015 USD |
0.0935 USD |