Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.1356 USD |
38,912.8515 TRADE |
0.1392 USD |
0.1298 USD |
0.1398 USD |
0.1298 USD |
| 2022-09-26 |
0.1359 USD |
46,546.6689 TRADE |
0.1354 USD |
0.1334 USD |
0.1398 USD |
0.1393 USD |
| 2022-09-25 |
0.1410 USD |
131,894.1512 TRADE |
0.1408 USD |
0.1350 USD |
0.1552 USD |
0.1357 USD |
| 2022-09-24 |
0.1474 USD |
191,094.2570 TRADE |
0.1498 USD |
0.1341 USD |
0.1677 USD |
0.1494 USD |
| 2022-09-23 |
0.1371 USD |
173,865.5084 TRADE |
0.1242 USD |
0.1238 USD |
0.1520 USD |
0.1489 USD |
| 2022-09-22 |
0.1232 USD |
15,138.2438 TRADE |
0.1217 USD |
0.1211 USD |
0.1247 USD |
0.1243 USD |
| 2022-09-21 |
0.1216 USD |
24,702.4225 TRADE |
0.1245 USD |
0.1210 USD |
0.1250 USD |
0.1214 USD |
| 2022-09-20 |
0.1247 USD |
47,803.9233 TRADE |
0.1273 USD |
0.1210 USD |
0.1273 USD |
0.1245 USD |
| 2022-09-19 |
0.1270 USD |
38,756.5697 TRADE |
0.1290 USD |
0.1253 USD |
0.1302 USD |
0.1267 USD |
| 2022-09-18 |
0.1322 USD |
29,174.8039 TRADE |
0.1345 USD |
0.1295 USD |
0.1345 USD |
0.1301 USD |
| 2022-09-17 |
0.1321 USD |
46,221.0396 TRADE |
0.1309 USD |
0.1300 USD |
0.1350 USD |
0.1344 USD |
| 2022-09-16 |
0.1330 USD |
43,308.6018 TRADE |
0.1328 USD |
0.1301 USD |
0.1358 USD |
0.1305 USD |
| 2022-09-15 |
0.1353 USD |
40,985.9655 TRADE |
0.1350 USD |
0.1300 USD |
0.1400 USD |
0.1349 USD |
| 2022-09-14 |
0.1357 USD |
31,868.9414 TRADE |
0.1324 USD |
0.1280 USD |
0.1403 USD |
0.1331 USD |
| 2022-09-13 |
0.1331 USD |
66,023.6877 TRADE |
0.1317 USD |
0.1312 USD |
0.1389 USD |
0.1340 USD |
| 2022-09-12 |
0.1402 USD |
300,306.8529 TRADE |
0.1356 USD |
0.1294 USD |
0.1701 USD |
0.1307 USD |
| 2022-09-11 |
0.1374 USD |
36,187.6729 TRADE |
0.1340 USD |
0.1340 USD |
0.1439 USD |
0.1357 USD |
| 2022-09-10 |
0.1362 USD |
105,630.8031 TRADE |
0.1352 USD |
0.1293 USD |
0.1410 USD |
0.1357 USD |
| 2022-09-09 |
0.1316 USD |
74,853.8514 TRADE |
0.1297 USD |
0.1278 USD |
0.1362 USD |
0.1349 USD |
| 2022-09-08 |
0.1356 USD |
84,510.6995 TRADE |
0.1425 USD |
0.1283 USD |
0.1447 USD |
0.1300 USD |
| 2022-09-07 |
0.1436 USD |
90,961.1199 TRADE |
0.1413 USD |
0.1383 USD |
0.1500 USD |
0.1429 USD |
| 2022-09-06 |
0.1471 USD |
143,983.6944 TRADE |
0.1479 USD |
0.1357 USD |
0.1586 USD |
0.1415 USD |
| 2022-09-05 |
0.1395 USD |
219,351.3652 TRADE |
0.1297 USD |
0.1283 USD |
0.1586 USD |
0.1471 USD |
| 2022-09-04 |
0.1291 USD |
31,286.1583 TRADE |
0.1281 USD |
0.1280 USD |
0.1305 USD |
0.1299 USD |
| 2022-09-03 |
0.1342 USD |
108,659.6552 TRADE |
0.1243 USD |
0.1211 USD |
0.1474 USD |
0.1298 USD |
| 2022-09-02 |
0.1274 USD |
81,822.5228 TRADE |
0.1289 USD |
0.1210 USD |
0.1327 USD |
0.1241 USD |
| 2022-09-01 |
0.1269 USD |
77,974.3537 TRADE |
0.1232 USD |
0.1210 USD |
0.1297 USD |
0.1287 USD |
| 2022-08-31 |
0.1347 USD |
71,500.9908 TRADE |
0.1334 USD |
0.1260 USD |
0.1463 USD |
0.1263 USD |
| 2022-08-30 |
0.1307 USD |
45,012.3047 TRADE |
0.1300 USD |
0.1281 USD |
0.1380 USD |
0.1335 USD |
| 2022-08-29 |
0.1292 USD |
26,828.9899 TRADE |
0.1307 USD |
0.1280 USD |
0.1313 USD |
0.1298 USD |
| 2022-08-28 |
0.1354 USD |
91,793.7192 TRADE |
0.1291 USD |
0.1281 USD |
0.1538 USD |
0.1339 USD |
| 2022-08-27 |
0.1290 USD |
40,166.4320 TRADE |
0.1304 USD |
0.1280 USD |
0.1307 USD |
0.1293 USD |
| 2022-08-26 |
0.1365 USD |
51,258.6959 TRADE |
0.1441 USD |
0.1300 USD |
0.1455 USD |
0.1300 USD |
| 2022-08-25 |
0.1443 USD |
46,921.1300 TRADE |
0.1439 USD |
0.1420 USD |
0.1469 USD |
0.1424 USD |
| 2022-08-24 |
0.1537 USD |
136,478.1010 TRADE |
0.1507 USD |
0.1420 USD |
0.1688 USD |
0.1446 USD |
| 2022-08-23 |
0.1409 USD |
89,929.3251 TRADE |
0.1496 USD |
0.1350 USD |
0.1540 USD |
0.1413 USD |
| 2022-08-22 |
0.1544 USD |
122,352.3234 TRADE |
0.1775 USD |
0.1400 USD |
0.1790 USD |
0.1486 USD |
| 2022-08-21 |
0.1906 USD |
357,360.6590 TRADE |
0.1185 USD |
0.1153 USD |
0.2500 USD |
0.1782 USD |
| 2022-08-20 |
0.1234 USD |
59,054.4999 TRADE |
0.1163 USD |
0.1150 USD |
0.1360 USD |
0.1191 USD |
| 2022-08-19 |
0.1169 USD |
52,128.7076 TRADE |
0.1320 USD |
0.1150 USD |
0.1320 USD |
0.1162 USD |
| 2022-08-18 |
0.1403 USD |
103,166.2233 TRADE |
0.1371 USD |
0.1281 USD |
0.1570 USD |
0.1313 USD |
| 2022-08-17 |
0.1282 USD |
60,530.1237 TRADE |
0.1179 USD |
0.1150 USD |
0.1473 USD |
0.1325 USD |
| 2022-08-16 |
0.1184 USD |
26,046.8143 TRADE |
0.1187 USD |
0.1168 USD |
0.1228 USD |
0.1200 USD |
| 2022-08-15 |
0.1210 USD |
26,026.8234 TRADE |
0.1202 USD |
0.1180 USD |
0.1236 USD |
0.1197 USD |
| 2022-08-14 |
0.1218 USD |
24,243.7051 TRADE |
0.1181 USD |
0.1174 USD |
0.1262 USD |
0.1204 USD |
| 2022-08-13 |
0.1225 USD |
26,354.1528 TRADE |
0.1254 USD |
0.1189 USD |
0.1289 USD |
0.1200 USD |
| 2022-08-12 |
0.1281 USD |
32,811.8882 TRADE |
0.1320 USD |
0.1228 USD |
0.1365 USD |
0.1274 USD |
| 2022-08-11 |
0.1267 USD |
67,816.8581 TRADE |
0.1207 USD |
0.1185 USD |
0.1402 USD |
0.1341 USD |
| 2022-08-10 |
0.1191 USD |
32,163.5637 TRADE |
0.1208 USD |
0.1174 USD |
0.1208 USD |
0.1196 USD |
| 2022-08-09 |
0.1199 USD |
20,314.8832 TRADE |
0.1197 USD |
0.1185 USD |
0.1215 USD |
0.1207 USD |