Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.1142 USD |
52,271.8579 TRADE |
0.1121 USD |
0.1114 USD |
0.1176 USD |
0.1155 USD |
| 2022-07-25 |
0.1170 USD |
38,838.4252 TRADE |
0.1179 USD |
0.1120 USD |
0.1197 USD |
0.1121 USD |
| 2022-07-24 |
0.1184 USD |
38,463.5165 TRADE |
0.1146 USD |
0.1123 USD |
0.1203 USD |
0.1187 USD |
| 2022-07-23 |
0.1157 USD |
26,028.1005 TRADE |
0.1277 USD |
0.1131 USD |
0.1277 USD |
0.1133 USD |
| 2022-07-22 |
0.1337 USD |
33,274.0855 TRADE |
0.1345 USD |
0.1287 USD |
0.1421 USD |
0.1289 USD |
| 2022-07-21 |
0.1301 USD |
61,817.5368 TRADE |
0.1239 USD |
0.1236 USD |
0.1393 USD |
0.1364 USD |
| 2022-07-20 |
0.1261 USD |
117,950.0126 TRADE |
0.1275 USD |
0.1220 USD |
0.1307 USD |
0.1241 USD |
| 2022-07-19 |
0.1267 USD |
100,416.2421 TRADE |
0.1230 USD |
0.1212 USD |
0.1342 USD |
0.1266 USD |
| 2022-07-18 |
0.1325 USD |
183,561.7734 TRADE |
0.1245 USD |
0.1210 USD |
0.1497 USD |
0.1219 USD |
| 2022-07-17 |
0.1304 USD |
186,883.9928 TRADE |
0.1066 USD |
0.1050 USD |
0.1527 USD |
0.1210 USD |
| 2022-07-16 |
0.1074 USD |
37,744.7064 TRADE |
0.1102 USD |
0.1044 USD |
0.1102 USD |
0.1054 USD |
| 2022-07-15 |
0.1155 USD |
68,819.5571 TRADE |
0.1213 USD |
0.1093 USD |
0.1218 USD |
0.1093 USD |
| 2022-07-14 |
0.1232 USD |
174,692.4307 TRADE |
0.1044 USD |
0.1039 USD |
0.1469 USD |
0.1275 USD |
| 2022-07-13 |
0.1221 USD |
299,031.5726 TRADE |
0.1102 USD |
0.1030 USD |
0.1451 USD |
0.1039 USD |
| 2022-07-12 |
0.1145 USD |
503,351.0869 TRADE |
0.0883 USD |
0.0875 USD |
0.1635 USD |
0.1105 USD |
| 2022-07-11 |
0.0994 USD |
509,167.9953 TRADE |
0.0773 USD |
0.0770 USD |
0.1201 USD |
0.0878 USD |
| 2022-07-10 |
0.0766 USD |
94,763.8661 TRADE |
0.0815 USD |
0.0725 USD |
0.0823 USD |
0.0776 USD |
| 2022-07-09 |
0.0742 USD |
103,239.4111 TRADE |
0.0729 USD |
0.0665 USD |
0.0825 USD |
0.0811 USD |
| 2022-07-08 |
0.0725 USD |
70,556.5406 TRADE |
0.0713 USD |
0.0698 USD |
0.0753 USD |
0.0731 USD |
| 2022-07-07 |
0.0690 USD |
86,490.4363 TRADE |
0.0721 USD |
0.0654 USD |
0.0729 USD |
0.0721 USD |
| 2022-07-06 |
0.0658 USD |
170,056.8719 TRADE |
0.0578 USD |
0.0578 USD |
0.0731 USD |
0.0708 USD |
| 2022-07-05 |
0.0599 USD |
105,405.3482 TRADE |
0.0570 USD |
0.0562 USD |
0.0635 USD |
0.0581 USD |
| 2022-07-04 |
0.0554 USD |
99,821.0196 TRADE |
0.0527 USD |
0.0514 USD |
0.0583 USD |
0.0568 USD |
| 2022-07-03 |
0.0520 USD |
58,666.3559 TRADE |
0.0529 USD |
0.0513 USD |
0.0536 USD |
0.0527 USD |
| 2022-07-02 |
0.0548 USD |
31,081.9413 TRADE |
0.0558 USD |
0.0522 USD |
0.0560 USD |
0.0531 USD |
| 2022-07-01 |
0.0564 USD |
63,504.5478 TRADE |
0.0552 USD |
0.0549 USD |
0.0588 USD |
0.0558 USD |
| 2022-06-30 |
0.0548 USD |
41,796.1503 TRADE |
0.0554 USD |
0.0539 USD |
0.0559 USD |
0.0554 USD |
| 2022-06-29 |
0.0563 USD |
48,305.3268 TRADE |
0.0565 USD |
0.0547 USD |
0.0579 USD |
0.0556 USD |
| 2022-06-28 |
0.0568 USD |
61,349.1778 TRADE |
0.0570 USD |
0.0555 USD |
0.0579 USD |
0.0578 USD |
| 2022-06-27 |
0.0570 USD |
41,134.0843 TRADE |
0.0564 USD |
0.0560 USD |
0.0581 USD |
0.0571 USD |
| 2022-06-26 |
0.0569 USD |
26,687.5301 TRADE |
0.0578 USD |
0.0562 USD |
0.0578 USD |
0.0564 USD |
| 2022-06-25 |
0.0575 USD |
43,422.3579 TRADE |
0.0579 USD |
0.0559 USD |
0.0580 USD |
0.0579 USD |
| 2022-06-24 |
0.0588 USD |
120,190.3766 TRADE |
0.0543 USD |
0.0543 USD |
0.0643 USD |
0.0587 USD |
| 2022-06-23 |
0.0550 USD |
48,971.0097 TRADE |
0.0554 USD |
0.0540 USD |
0.0562 USD |
0.0540 USD |
| 2022-06-22 |
0.0582 USD |
70,621.0257 TRADE |
0.0546 USD |
0.0540 USD |
0.0630 USD |
0.0550 USD |
| 2022-06-21 |
0.0587 USD |
122,479.7976 TRADE |
0.0562 USD |
0.0541 USD |
0.0625 USD |
0.0551 USD |
| 2022-06-20 |
0.0573 USD |
64,447.6669 TRADE |
0.0602 USD |
0.0558 USD |
0.0602 USD |
0.0558 USD |
| 2022-06-19 |
0.0597 USD |
174,719.6968 TRADE |
0.0557 USD |
0.0543 USD |
0.0638 USD |
0.0605 USD |
| 2022-06-18 |
0.0557 USD |
97,878.4762 TRADE |
0.0565 USD |
0.0542 USD |
0.0572 USD |
0.0544 USD |
| 2022-06-17 |
0.0566 USD |
84,027.3433 TRADE |
0.0557 USD |
0.0555 USD |
0.0584 USD |
0.0566 USD |
| 2022-06-16 |
0.0596 USD |
59,607.2251 TRADE |
0.0615 USD |
0.0565 USD |
0.0619 USD |
0.0567 USD |
| 2022-06-15 |
0.0610 USD |
220,407.6780 TRADE |
0.0600 USD |
0.0573 USD |
0.0654 USD |
0.0608 USD |
| 2022-06-14 |
0.0594 USD |
144,807.1585 TRADE |
0.0578 USD |
0.0550 USD |
0.0624 USD |
0.0602 USD |
| 2022-06-13 |
0.0597 USD |
121,361.6089 TRADE |
0.0614 USD |
0.0577 USD |
0.0626 USD |
0.0588 USD |
| 2022-06-12 |
0.0634 USD |
133,410.7853 TRADE |
0.0676 USD |
0.0615 USD |
0.0679 USD |
0.0619 USD |
| 2022-06-11 |
0.0699 USD |
121,837.8760 TRADE |
0.0690 USD |
0.0674 USD |
0.0731 USD |
0.0677 USD |
| 2022-06-10 |
0.0719 USD |
189,312.4871 TRADE |
0.0728 USD |
0.0678 USD |
0.0797 USD |
0.0690 USD |
| 2022-06-09 |
0.0738 USD |
160,980.3091 TRADE |
0.0756 USD |
0.0698 USD |
0.0795 USD |
0.0718 USD |
| 2022-06-08 |
0.0804 USD |
686,787.7711 TRADE |
0.0696 USD |
0.0696 USD |
0.0983 USD |
0.0782 USD |
| 2022-06-07 |
0.0701 USD |
304,961.6145 TRADE |
0.0712 USD |
0.0667 USD |
0.0750 USD |
0.0715 USD |