Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.1858 USD |
50,949.4047 TRADE |
0.1891 USD |
0.1818 USD |
0.1897 USD |
0.1831 USD |
| 2022-04-16 |
0.1893 USD |
116,223.3490 TRADE |
0.2074 USD |
0.1880 USD |
0.2077 USD |
0.1880 USD |
| 2022-04-15 |
0.2068 USD |
315,939.4441 TRADE |
0.1866 USD |
0.1851 USD |
0.2290 USD |
0.2071 USD |
| 2022-04-14 |
0.1896 USD |
163,933.3700 TRADE |
0.1804 USD |
0.1784 USD |
0.2037 USD |
0.1818 USD |
| 2022-04-13 |
0.1816 USD |
146,116.9140 TRADE |
0.1744 USD |
0.1732 USD |
0.1885 USD |
0.1857 USD |
| 2022-04-12 |
0.1725 USD |
62,957.3550 TRADE |
0.1724 USD |
0.1701 USD |
0.1767 USD |
0.1744 USD |
| 2022-04-11 |
0.1802 USD |
80,709.8250 TRADE |
0.1946 USD |
0.1802 USD |
0.1946 USD |
0.1802 USD |
| 2022-04-10 |
0.1985 USD |
131,357.0607 TRADE |
0.1962 USD |
0.1936 USD |
0.2076 USD |
0.1986 USD |
| 2022-04-09 |
0.1944 USD |
152,106.6330 TRADE |
0.1936 USD |
0.1919 USD |
0.2222 USD |
0.1948 USD |
| 2022-04-08 |
0.1954 USD |
86,174.0270 TRADE |
0.2009 USD |
0.1900 USD |
0.2046 USD |
0.1937 USD |
| 2022-04-07 |
0.2035 USD |
129,101.7047 TRADE |
0.2007 USD |
0.1918 USD |
0.2104 USD |
0.2035 USD |
| 2022-04-06 |
0.2057 USD |
118,787.9864 TRADE |
0.2090 USD |
0.2000 USD |
0.2203 USD |
0.2012 USD |
| 2022-04-05 |
0.2102 USD |
121,138.6845 TRADE |
0.2111 USD |
0.2012 USD |
0.2234 USD |
0.2091 USD |
| 2022-04-04 |
0.2129 USD |
164,924.3417 TRADE |
0.2130 USD |
0.2004 USD |
0.2279 USD |
0.2111 USD |
| 2022-04-03 |
0.2140 USD |
92,959.2348 TRADE |
0.2054 USD |
0.2039 USD |
0.2262 USD |
0.2137 USD |
| 2022-04-02 |
0.2110 USD |
119,337.5292 TRADE |
0.2067 USD |
0.2011 USD |
0.2205 USD |
0.2066 USD |
| 2022-04-01 |
0.2039 USD |
100,572.2153 TRADE |
0.2078 USD |
0.1980 USD |
0.2093 USD |
0.2056 USD |
| 2022-03-31 |
0.2211 USD |
386,965.7782 TRADE |
0.1981 USD |
0.1947 USD |
0.2514 USD |
0.2095 USD |
| 2022-03-30 |
0.2000 USD |
236,979.3946 TRADE |
0.2123 USD |
0.1932 USD |
0.2131 USD |
0.1969 USD |
| 2022-03-29 |
0.2122 USD |
217,234.5236 TRADE |
0.2145 USD |
0.2002 USD |
0.2248 USD |
0.2128 USD |
| 2022-03-28 |
0.2155 USD |
256,973.0541 TRADE |
0.2303 USD |
0.2124 USD |
0.2411 USD |
0.2152 USD |
| 2022-03-27 |
0.2328 USD |
213,727.9449 TRADE |
0.2333 USD |
0.2270 USD |
0.2432 USD |
0.2331 USD |
| 2022-03-26 |
0.2360 USD |
267,743.7932 TRADE |
0.2319 USD |
0.2216 USD |
0.2846 USD |
0.2365 USD |
| 2022-03-25 |
0.2324 USD |
258,179.3635 TRADE |
0.2230 USD |
0.2214 USD |
0.2453 USD |
0.2325 USD |
| 2022-03-24 |
0.2285 USD |
226,121.9572 TRADE |
0.2457 USD |
0.2274 USD |
0.2645 USD |
0.2284 USD |
| 2022-03-23 |
0.2505 USD |
148,078.4178 TRADE |
0.2673 USD |
0.2350 USD |
0.2735 USD |
0.2462 USD |
| 2022-03-22 |
0.2789 USD |
245,960.8150 TRADE |
0.2908 USD |
0.2612 USD |
0.2969 USD |
0.2696 USD |
| 2022-03-21 |
0.3211 USD |
492,312.1283 TRADE |
0.3472 USD |
0.2839 USD |
0.3717 USD |
0.2853 USD |
| 2022-03-20 |
0.3546 USD |
645,733.8905 TRADE |
0.1930 USD |
0.1914 USD |
0.7042 USD |
0.3483 USD |
| 2022-03-19 |
0.1937 USD |
10,381.9220 TRADE |
0.1978 USD |
0.1909 USD |
0.1980 USD |
0.1919 USD |
| 2022-03-18 |
0.1950 USD |
7,305.2467 TRADE |
0.1972 USD |
0.1924 USD |
0.1979 USD |
0.1968 USD |
| 2022-03-17 |
0.1963 USD |
8,799.8100 TRADE |
0.2006 USD |
0.1960 USD |
0.2007 USD |
0.1960 USD |
| 2022-03-16 |
0.2004 USD |
2,803.7126 TRADE |
0.2012 USD |
0.2000 USD |
0.2024 USD |
0.2007 USD |
| 2022-03-15 |
0.2006 USD |
5,141.8210 TRADE |
0.2009 USD |
0.2000 USD |
0.2024 USD |
0.2007 USD |
| 2022-03-14 |
0.2106 USD |
34,711.2576 TRADE |
0.2129 USD |
0.2000 USD |
0.2134 USD |
0.2007 USD |
| 2022-03-13 |
0.2131 USD |
6,473.0354 TRADE |
0.2129 USD |
0.2118 USD |
0.2149 USD |
0.2127 USD |
| 2022-03-12 |
0.2143 USD |
4,960.2569 TRADE |
0.2133 USD |
0.2103 USD |
0.2160 USD |
0.2138 USD |
| 2022-03-11 |
0.2167 USD |
23,088.4350 TRADE |
0.2193 USD |
0.2100 USD |
0.2216 USD |
0.2133 USD |
| 2022-03-10 |
0.2223 USD |
16,693.7418 TRADE |
0.2241 USD |
0.2189 USD |
0.2243 USD |
0.2192 USD |
| 2022-03-09 |
0.2290 USD |
91,003.0330 TRADE |
0.2105 USD |
0.2026 USD |
0.2478 USD |
0.2241 USD |
| 2022-03-08 |
0.2243 USD |
80,467.7858 TRADE |
0.2829 USD |
0.1940 USD |
0.2840 USD |
0.2184 USD |
| 2022-03-07 |
0.2834 USD |
4,452.3290 TRADE |
0.2857 USD |
0.2823 USD |
0.2861 USD |
0.2830 USD |
| 2022-03-06 |
0.2868 USD |
4,173.5761 TRADE |
0.2859 USD |
0.2853 USD |
0.2888 USD |
0.2872 USD |
| 2022-03-05 |
0.2858 USD |
5,899.9129 TRADE |
0.2867 USD |
0.2850 USD |
0.2873 USD |
0.2856 USD |
| 2022-03-04 |
0.3025 USD |
9,039.8083 TRADE |
0.3105 USD |
0.2859 USD |
0.3106 USD |
0.2875 USD |
| 2022-03-03 |
0.3134 USD |
5,611.5793 TRADE |
0.3239 USD |
0.3051 USD |
0.3241 USD |
0.3085 USD |
| 2022-03-02 |
0.3272 USD |
12,203.4315 TRADE |
0.3241 USD |
0.3190 USD |
0.3318 USD |
0.3239 USD |
| 2022-03-01 |
0.3052 USD |
12,565.3408 TRADE |
0.2925 USD |
0.2843 USD |
0.3234 USD |
0.3223 USD |
| 2022-02-28 |
0.2873 USD |
3,811.9929 TRADE |
0.2846 USD |
0.2835 USD |
0.2893 USD |
0.2888 USD |
| 2022-02-27 |
0.2945 USD |
16,345.4213 TRADE |
0.3016 USD |
0.2835 USD |
0.3078 USD |
0.2835 USD |