Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
0.3231 USD |
62,537.6400 TRADE |
0.3164 USD |
0.2989 USD |
0.3478 USD |
0.3013 USD |
| 2022-02-25 |
0.2866 USD |
41,823.9055 TRADE |
0.2803 USD |
0.2784 USD |
0.3183 USD |
0.3156 USD |
| 2022-02-24 |
0.2951 USD |
39,170.3079 TRADE |
0.3149 USD |
0.2761 USD |
0.3150 USD |
0.2804 USD |
| 2022-02-23 |
0.3143 USD |
23,223.8303 TRADE |
0.3052 USD |
0.3043 USD |
0.3173 USD |
0.3138 USD |
| 2022-02-22 |
0.3049 USD |
9,912.0727 TRADE |
0.3119 USD |
0.2996 USD |
0.3119 USD |
0.3046 USD |
| 2022-02-21 |
0.3310 USD |
33,401.8420 TRADE |
0.3286 USD |
0.3173 USD |
0.3423 USD |
0.3173 USD |
| 2022-02-20 |
0.3300 USD |
16,783.3750 TRADE |
0.3488 USD |
0.3278 USD |
0.3505 USD |
0.3278 USD |
| 2022-02-19 |
0.3508 USD |
4,787.5956 TRADE |
0.3582 USD |
0.3427 USD |
0.3600 USD |
0.3495 USD |
| 2022-02-18 |
0.3574 USD |
22,034.5656 TRADE |
0.3725 USD |
0.3580 USD |
0.3822 USD |
0.3583 USD |
| 2022-02-17 |
0.3738 USD |
29,050.9602 TRADE |
0.3719 USD |
0.3683 USD |
0.3804 USD |
0.3725 USD |
| 2022-02-16 |
0.3678 USD |
12,168.1656 TRADE |
0.3690 USD |
0.3622 USD |
0.3746 USD |
0.3724 USD |
| 2022-02-15 |
0.3529 USD |
12,332.0236 TRADE |
0.3424 USD |
0.3424 USD |
0.3713 USD |
0.3680 USD |
| 2022-02-14 |
0.3425 USD |
14,648.4824 TRADE |
0.3515 USD |
0.3408 USD |
0.3522 USD |
0.3422 USD |
| 2022-02-13 |
0.3622 USD |
10,074.3814 TRADE |
0.3663 USD |
0.3500 USD |
0.3700 USD |
0.3514 USD |
| 2022-02-12 |
0.3747 USD |
48,267.1864 TRADE |
0.3718 USD |
0.3642 USD |
0.3895 USD |
0.3664 USD |
| 2022-02-11 |
0.3712 USD |
9,990.1351 TRADE |
0.3924 USD |
0.3707 USD |
0.3944 USD |
0.3708 USD |
| 2022-02-10 |
0.4082 USD |
30,565.2244 TRADE |
0.4341 USD |
0.3917 USD |
0.4356 USD |
0.3924 USD |
| 2022-02-09 |
0.4074 USD |
18,051.4422 TRADE |
0.4009 USD |
0.3973 USD |
0.4321 USD |
0.4313 USD |
| 2022-02-08 |
0.4007 USD |
27,160.3369 TRADE |
0.4349 USD |
0.3993 USD |
0.4365 USD |
0.4011 USD |
| 2022-02-07 |
0.4322 USD |
33,152.4214 TRADE |
0.4102 USD |
0.4083 USD |
0.4500 USD |
0.4360 USD |
| 2022-02-06 |
0.4129 USD |
12,907.5047 TRADE |
0.4142 USD |
0.4039 USD |
0.4199 USD |
0.4044 USD |
| 2022-02-05 |
0.4140 USD |
32,080.0870 TRADE |
0.4043 USD |
0.4025 USD |
0.4195 USD |
0.4144 USD |
| 2022-02-04 |
0.4034 USD |
56,401.4293 TRADE |
0.4006 USD |
0.3824 USD |
0.4076 USD |
0.4024 USD |
| 2022-02-03 |
0.4094 USD |
15,811.4576 TRADE |
0.4217 USD |
0.3985 USD |
0.4217 USD |
0.3995 USD |
| 2022-02-02 |
0.4325 USD |
48,894.5591 TRADE |
0.5015 USD |
0.4275 USD |
0.5062 USD |
0.4306 USD |
| 2022-02-01 |
0.5107 USD |
22,397.4732 TRADE |
0.5283 USD |
0.5001 USD |
0.5283 USD |
0.5009 USD |
| 2022-01-31 |
0.5018 USD |
31,266.9096 TRADE |
0.5248 USD |
0.4832 USD |
0.5315 USD |
0.5293 USD |
| 2022-01-30 |
0.5314 USD |
17,365.9756 TRADE |
0.5313 USD |
0.5232 USD |
0.5357 USD |
0.5251 USD |
| 2022-01-29 |
0.5402 USD |
33,820.0222 TRADE |
0.5324 USD |
0.5272 USD |
0.5634 USD |
0.5318 USD |
| 2022-01-28 |
0.5315 USD |
35,014.3919 TRADE |
0.4982 USD |
0.4974 USD |
0.5568 USD |
0.5308 USD |
| 2022-01-27 |
0.4967 USD |
30,481.4619 TRADE |
0.4724 USD |
0.4687 USD |
0.4981 USD |
0.4973 USD |
| 2022-01-26 |
0.5091 USD |
21,938.1459 TRADE |
0.5091 USD |
0.4736 USD |
0.5232 USD |
0.4743 USD |
| 2022-01-25 |
0.4660 USD |
1,097.0747 TRADE |
0.4558 USD |
0.4558 USD |
0.4975 USD |
0.4975 USD |
| 2022-01-24 |
0.4522 USD |
1,821.4713 TRADE |
0.4441 USD |
0.4200 USD |
0.4673 USD |
0.4673 USD |