Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0722 USD |
286,853.7853 TRADE |
0.0742 USD |
0.0698 USD |
0.0781 USD |
0.0710 USD |
| 2022-06-05 |
0.0761 USD |
371,347.6982 TRADE |
0.0689 USD |
0.0674 USD |
0.0889 USD |
0.0752 USD |
| 2022-06-04 |
0.0693 USD |
79,512.3534 TRADE |
0.0692 USD |
0.0677 USD |
0.0716 USD |
0.0696 USD |
| 2022-06-03 |
0.0721 USD |
318,744.1621 TRADE |
0.0668 USD |
0.0666 USD |
0.0810 USD |
0.0727 USD |
| 2022-06-02 |
0.0669 USD |
55,297.4031 TRADE |
0.0665 USD |
0.0660 USD |
0.0679 USD |
0.0664 USD |
| 2022-06-01 |
0.0664 USD |
370,499.8964 TRADE |
0.0747 USD |
0.0657 USD |
0.0753 USD |
0.0666 USD |
| 2022-05-31 |
0.0747 USD |
129,328.8382 TRADE |
0.0774 USD |
0.0745 USD |
0.0785 USD |
0.0748 USD |
| 2022-05-30 |
0.0752 USD |
152,254.5404 TRADE |
0.0765 USD |
0.0716 USD |
0.0776 USD |
0.0776 USD |
| 2022-05-29 |
0.0724 USD |
184,802.1768 TRADE |
0.0694 USD |
0.0683 USD |
0.0766 USD |
0.0765 USD |
| 2022-05-28 |
0.0720 USD |
208,087.6923 TRADE |
0.0686 USD |
0.0683 USD |
0.0795 USD |
0.0713 USD |
| 2022-05-27 |
0.0686 USD |
102,114.6048 TRADE |
0.0724 USD |
0.0681 USD |
0.0742 USD |
0.0685 USD |
| 2022-05-26 |
0.0757 USD |
469,283.1235 TRADE |
0.0828 USD |
0.0720 USD |
0.0830 USD |
0.0721 USD |
| 2022-05-25 |
0.0921 USD |
731,913.6371 TRADE |
0.0843 USD |
0.0796 USD |
0.1231 USD |
0.0816 USD |
| 2022-05-24 |
0.0822 USD |
225,943.6104 TRADE |
0.0788 USD |
0.0785 USD |
0.0845 USD |
0.0824 USD |
| 2022-05-23 |
0.0831 USD |
219,414.5058 TRADE |
0.0808 USD |
0.0771 USD |
0.0888 USD |
0.0787 USD |
| 2022-05-22 |
0.0863 USD |
55,425.9732 TRADE |
0.0829 USD |
0.0800 USD |
0.0863 USD |
0.0863 USD |
| 2022-05-21 |
0.0880 USD |
195,818.8089 TRADE |
0.0861 USD |
0.0820 USD |
0.0946 USD |
0.0830 USD |
| 2022-05-20 |
0.0863 USD |
435,655.1021 TRADE |
0.0822 USD |
0.0799 USD |
0.0948 USD |
0.0853 USD |
| 2022-05-19 |
0.0784 USD |
275,238.7522 TRADE |
0.0761 USD |
0.0760 USD |
0.0834 USD |
0.0821 USD |
| 2022-05-18 |
0.0813 USD |
99,517.4557 TRADE |
0.0842 USD |
0.0758 USD |
0.0859 USD |
0.0760 USD |
| 2022-05-17 |
0.0841 USD |
37,932.3234 TRADE |
0.0833 USD |
0.0820 USD |
0.0863 USD |
0.0839 USD |
| 2022-05-16 |
0.0832 USD |
77,603.1435 TRADE |
0.0898 USD |
0.0807 USD |
0.0899 USD |
0.0833 USD |
| 2022-05-15 |
0.0874 USD |
85,777.0737 TRADE |
0.0876 USD |
0.0843 USD |
0.0904 USD |
0.0885 USD |
| 2022-05-14 |
0.0873 USD |
257,316.4003 TRADE |
0.0779 USD |
0.0747 USD |
0.0958 USD |
0.0852 USD |
| 2022-05-13 |
0.0867 USD |
150,013.5661 TRADE |
0.0808 USD |
0.0800 USD |
0.0938 USD |
0.0803 USD |
| 2022-05-12 |
0.0882 USD |
1,374,476.7514 TRADE |
0.0931 USD |
0.0830 USD |
0.0949 USD |
0.0830 USD |
| 2022-05-11 |
0.0946 USD |
194,327.7527 TRADE |
0.1037 USD |
0.0876 USD |
0.1037 USD |
0.0903 USD |
| 2022-05-10 |
0.1080 USD |
185,397.2550 TRADE |
0.1061 USD |
0.1017 USD |
0.1170 USD |
0.1084 USD |
| 2022-05-09 |
0.1063 USD |
182,877.0919 TRADE |
0.1191 USD |
0.1000 USD |
0.1194 USD |
0.1064 USD |
| 2022-05-08 |
0.1204 USD |
107,766.9340 TRADE |
0.1247 USD |
0.1180 USD |
0.1259 USD |
0.1189 USD |
| 2022-05-07 |
0.1247 USD |
466,247.4410 TRADE |
0.1148 USD |
0.1123 USD |
0.1520 USD |
0.1245 USD |
| 2022-05-06 |
0.1154 USD |
94,893.5368 TRADE |
0.1204 USD |
0.1130 USD |
0.1204 USD |
0.1152 USD |
| 2022-05-05 |
0.1379 USD |
149,041.9863 TRADE |
0.1396 USD |
0.1206 USD |
0.1455 USD |
0.1211 USD |
| 2022-05-04 |
0.1397 USD |
144,078.8934 TRADE |
0.1328 USD |
0.1292 USD |
0.1400 USD |
0.1399 USD |
| 2022-05-03 |
0.1348 USD |
134,382.4624 TRADE |
0.1389 USD |
0.1290 USD |
0.1401 USD |
0.1344 USD |
| 2022-05-02 |
0.1393 USD |
113,617.4329 TRADE |
0.1352 USD |
0.1341 USD |
0.1464 USD |
0.1389 USD |
| 2022-05-01 |
0.1362 USD |
38,153.0088 TRADE |
0.1433 USD |
0.1360 USD |
0.1438 USD |
0.1361 USD |
| 2022-04-30 |
0.1476 USD |
72,397.1445 TRADE |
0.1510 USD |
0.1430 USD |
0.1524 USD |
0.1433 USD |
| 2022-04-29 |
0.1560 USD |
151,416.3106 TRADE |
0.1600 USD |
0.1477 USD |
0.1648 USD |
0.1537 USD |
| 2022-04-28 |
0.1601 USD |
88,152.4666 TRADE |
0.1628 USD |
0.1573 USD |
0.1634 USD |
0.1603 USD |
| 2022-04-27 |
0.1656 USD |
196,942.0258 TRADE |
0.1612 USD |
0.1559 USD |
0.1734 USD |
0.1612 USD |
| 2022-04-26 |
0.1738 USD |
171,542.4658 TRADE |
0.1788 USD |
0.1601 USD |
0.1848 USD |
0.1601 USD |
| 2022-04-25 |
0.1783 USD |
123,045.7080 TRADE |
0.1903 USD |
0.1700 USD |
0.1908 USD |
0.1784 USD |
| 2022-04-24 |
0.1872 USD |
72,732.2259 TRADE |
0.1855 USD |
0.1810 USD |
0.2057 USD |
0.1888 USD |
| 2022-04-23 |
0.2017 USD |
184,166.1478 TRADE |
0.1988 USD |
0.1845 USD |
0.2230 USD |
0.1903 USD |
| 2022-04-22 |
0.2057 USD |
516,421.9401 TRADE |
0.1799 USD |
0.1799 USD |
0.2421 USD |
0.1967 USD |
| 2022-04-21 |
0.1791 USD |
82,400.6422 TRADE |
0.1811 USD |
0.1727 USD |
0.1823 USD |
0.1799 USD |
| 2022-04-20 |
0.1781 USD |
171,686.2215 TRADE |
0.1904 USD |
0.1714 USD |
0.1904 USD |
0.1810 USD |
| 2022-04-19 |
0.1805 USD |
159,816.0451 TRADE |
0.1886 USD |
0.1704 USD |
0.1951 USD |
0.1900 USD |
| 2022-04-18 |
0.1785 USD |
83,362.5038 TRADE |
0.1834 USD |
0.1729 USD |
0.1895 USD |
0.1893 USD |