Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.5663 USD |
2,643.0979 TRADE |
0.5620 USD |
0.5481 USD |
0.5669 USD |
0.5669 USD |
| 2024-10-02 |
0.5482 USD |
1,924.4856 TRADE |
0.5781 USD |
0.5442 USD |
0.5932 USD |
0.5442 USD |
| 2024-10-01 |
0.6181 USD |
2,234.4865 TRADE |
0.6466 USD |
0.5818 USD |
0.6466 USD |
0.5984 USD |
| 2024-09-30 |
0.6413 USD |
536.2297 TRADE |
0.6604 USD |
0.6199 USD |
0.6626 USD |
0.6247 USD |
| 2024-09-29 |
0.6740 USD |
2,679.4091 TRADE |
0.6457 USD |
0.6444 USD |
0.7301 USD |
0.6620 USD |
| 2024-09-28 |
0.6513 USD |
1,654.8633 TRADE |
0.6331 USD |
0.6288 USD |
0.6723 USD |
0.6520 USD |
| 2024-09-27 |
0.6798 USD |
2,211.2676 TRADE |
0.7029 USD |
0.6421 USD |
0.7232 USD |
0.6656 USD |
| 2024-09-26 |
0.6876 USD |
741.6460 TRADE |
0.6710 USD |
0.6581 USD |
0.7116 USD |
0.6896 USD |
| 2024-09-25 |
0.6945 USD |
3,134.0431 TRADE |
0.6947 USD |
0.6653 USD |
0.7407 USD |
0.6842 USD |
| 2024-09-24 |
0.6339 USD |
8,354.4868 TRADE |
0.5830 USD |
0.5795 USD |
0.6822 USD |
0.6550 USD |
| 2024-09-23 |
0.5740 USD |
7,238.7542 TRADE |
0.5694 USD |
0.5463 USD |
0.5961 USD |
0.5655 USD |
| 2024-09-22 |
0.5835 USD |
5,822.4974 TRADE |
0.5709 USD |
0.5636 USD |
0.6151 USD |
0.5681 USD |
| 2024-09-21 |
0.5843 USD |
23,198.1797 TRADE |
0.5726 USD |
0.5472 USD |
0.6620 USD |
0.5693 USD |
| 2024-09-20 |
0.5470 USD |
5,324.0219 TRADE |
0.5564 USD |
0.5206 USD |
0.5817 USD |
0.5428 USD |
| 2024-09-19 |
0.5751 USD |
8,085.0948 TRADE |
0.5361 USD |
0.5348 USD |
0.6020 USD |
0.5614 USD |
| 2024-09-18 |
0.5289 USD |
2,906.7235 TRADE |
0.5235 USD |
0.5183 USD |
0.5388 USD |
0.5258 USD |
| 2024-09-17 |
0.5296 USD |
969.6244 TRADE |
0.5254 USD |
0.5180 USD |
0.5396 USD |
0.5243 USD |
| 2024-09-16 |
0.5257 USD |
780.5079 TRADE |
0.5287 USD |
0.5160 USD |
0.5382 USD |
0.5261 USD |
| 2024-09-15 |
0.5350 USD |
824.6233 TRADE |
0.5354 USD |
0.5284 USD |
0.5451 USD |
0.5399 USD |
| 2024-09-14 |
0.5370 USD |
913.3774 TRADE |
0.5426 USD |
0.5314 USD |
0.5479 USD |
0.5340 USD |
| 2024-09-13 |
0.5169 USD |
2,208.4621 TRADE |
0.5106 USD |
0.5054 USD |
0.5302 USD |
0.5107 USD |
| 2024-09-12 |
0.5060 USD |
537.6283 TRADE |
0.5206 USD |
0.4975 USD |
0.5224 USD |
0.5046 USD |
| 2024-09-11 |
0.5253 USD |
793.2685 TRADE |
0.5314 USD |
0.5168 USD |
0.5351 USD |
0.5258 USD |
| 2024-09-10 |
0.5049 USD |
2,903.5320 TRADE |
0.5140 USD |
0.4957 USD |
0.5288 USD |
0.5280 USD |
| 2024-09-09 |
0.4995 USD |
15,130.8300 TRADE |
0.4870 USD |
0.4632 USD |
0.5061 USD |
0.5061 USD |
| 2024-09-08 |
0.4989 USD |
376.3527 TRADE |
0.5022 USD |
0.4925 USD |
0.5075 USD |
0.4942 USD |
| 2024-09-07 |
0.4818 USD |
783.7502 TRADE |
0.4847 USD |
0.4722 USD |
0.4896 USD |
0.4856 USD |
| 2024-09-06 |
0.4987 USD |
5,998.3863 TRADE |
0.5008 USD |
0.4791 USD |
0.5055 USD |
0.4826 USD |
| 2024-09-05 |
0.5077 USD |
332.2222 TRADE |
0.5139 USD |
0.5014 USD |
0.5140 USD |
0.5031 USD |
| 2024-09-04 |
0.5142 USD |
1,282.4799 TRADE |
0.5154 USD |
0.5014 USD |
0.5187 USD |
0.5187 USD |
| 2024-09-03 |
0.5349 USD |
1,302.9427 TRADE |
0.5331 USD |
0.5172 USD |
0.5481 USD |
0.5217 USD |
| 2024-09-02 |
0.5247 USD |
903.9247 TRADE |
0.5305 USD |
0.4913 USD |
0.5434 USD |
0.5255 USD |
| 2024-09-01 |
0.5333 USD |
1,762.8526 TRADE |
0.5429 USD |
0.5235 USD |
0.5448 USD |
0.5312 USD |
| 2024-08-31 |
0.5258 USD |
3,419.3703 TRADE |
0.5224 USD |
0.5072 USD |
0.5471 USD |
0.5471 USD |
| 2024-08-30 |
0.5255 USD |
3,912.5697 TRADE |
0.5224 USD |
0.5179 USD |
0.5366 USD |
0.5228 USD |
| 2024-08-29 |
0.5602 USD |
73,541.0379 TRADE |
0.5684 USD |
0.5459 USD |
0.5703 USD |
0.5480 USD |
| 2024-08-28 |
0.5685 USD |
1,827.2823 TRADE |
0.5782 USD |
0.5606 USD |
0.5849 USD |
0.5686 USD |
| 2024-08-27 |
0.5977 USD |
2,361.5235 TRADE |
0.6134 USD |
0.5796 USD |
0.6168 USD |
0.5796 USD |
| 2024-08-26 |
0.6093 USD |
6,262.0384 TRADE |
0.6062 USD |
0.5893 USD |
0.6206 USD |
0.6069 USD |
| 2024-08-25 |
0.6335 USD |
4,684.5745 TRADE |
0.6949 USD |
0.6112 USD |
0.7014 USD |
0.6129 USD |
| 2024-08-24 |
0.6857 USD |
4,235.7007 TRADE |
0.7231 USD |
0.6478 USD |
0.7240 USD |
0.7039 USD |
| 2024-08-23 |
0.7417 USD |
3,543.7898 TRADE |
0.7261 USD |
0.7210 USD |
0.7533 USD |
0.7481 USD |
| 2024-08-22 |
0.7058 USD |
2,321.2393 TRADE |
0.7042 USD |
0.6973 USD |
0.7211 USD |
0.7165 USD |
| 2024-08-21 |
0.7095 USD |
2,561.3280 TRADE |
0.6973 USD |
0.6857 USD |
0.7169 USD |
0.7133 USD |
| 2024-08-20 |
0.6701 USD |
2,630.2339 TRADE |
0.6710 USD |
0.6508 USD |
0.7039 USD |
0.6766 USD |
| 2024-08-19 |
0.6611 USD |
6,186.5106 TRADE |
0.6603 USD |
0.6405 USD |
0.6766 USD |
0.6405 USD |
| 2024-08-18 |
0.6457 USD |
1,101.4997 TRADE |
0.6288 USD |
0.6288 USD |
0.6665 USD |
0.6350 USD |
| 2024-08-17 |
0.5905 USD |
2,340.9297 TRADE |
0.5789 USD |
0.5772 USD |
0.6223 USD |
0.6223 USD |
| 2024-08-16 |
0.5799 USD |
1,134.4028 TRADE |
0.5850 USD |
0.5716 USD |
0.5925 USD |
0.5815 USD |
| 2024-08-15 |
0.5837 USD |
1,220.5181 TRADE |
0.5770 USD |
0.5642 USD |
0.5913 USD |
0.5831 USD |