Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.5649 USD |
21,904.4339 TRADE |
0.5345 USD |
0.5222 USD |
0.5650 USD |
0.5621 USD |
| 2024-08-13 |
0.5330 USD |
15,300.8041 TRADE |
0.5188 USD |
0.5155 USD |
0.5341 USD |
0.5335 USD |
| 2024-08-12 |
0.5230 USD |
874.0585 TRADE |
0.5218 USD |
0.5145 USD |
0.5321 USD |
0.5201 USD |
| 2024-08-11 |
0.5261 USD |
16,710.6346 TRADE |
0.5250 USD |
0.5154 USD |
0.5373 USD |
0.5243 USD |
| 2024-08-10 |
0.5296 USD |
688.6948 TRADE |
0.5414 USD |
0.5239 USD |
0.5415 USD |
0.5309 USD |
| 2024-08-09 |
0.5541 USD |
17,354.5439 TRADE |
0.5579 USD |
0.5308 USD |
0.5606 USD |
0.5414 USD |
| 2024-08-08 |
0.5503 USD |
13,754.9393 TRADE |
0.5234 USD |
0.5096 USD |
0.5643 USD |
0.5585 USD |
| 2024-08-07 |
0.5915 USD |
1,188.3185 TRADE |
0.6085 USD |
0.5391 USD |
0.6176 USD |
0.5391 USD |
| 2024-08-06 |
0.6265 USD |
1,009.8719 TRADE |
0.5846 USD |
0.5750 USD |
0.6309 USD |
0.6207 USD |
| 2024-08-05 |
0.5340 USD |
5,784.6056 TRADE |
0.6584 USD |
0.3321 USD |
0.6693 USD |
0.5779 USD |
| 2024-08-04 |
0.6698 USD |
800.9313 TRADE |
0.6775 USD |
0.6562 USD |
0.7062 USD |
0.6619 USD |
| 2024-08-03 |
0.7604 USD |
49,885.5473 TRADE |
0.7662 USD |
0.7601 USD |
0.7708 USD |
0.7601 USD |
| 2024-08-02 |
0.8185 USD |
790.1673 TRADE |
0.7917 USD |
0.7870 USD |
0.9099 USD |
0.7946 USD |
| 2024-08-01 |
0.7956 USD |
2,703.0618 TRADE |
0.8798 USD |
0.7904 USD |
0.8798 USD |
0.7998 USD |
| 2024-07-31 |
0.8928 USD |
1,853.7096 TRADE |
0.9175 USD |
0.8722 USD |
0.9232 USD |
0.8730 USD |
| 2024-07-30 |
0.9566 USD |
1,251.8939 TRADE |
0.9590 USD |
0.9428 USD |
0.9670 USD |
0.9536 USD |
| 2024-07-29 |
0.9606 USD |
2,220.1876 TRADE |
0.9323 USD |
0.9254 USD |
0.9900 USD |
0.9555 USD |
| 2024-07-28 |
0.9054 USD |
4,703.6327 TRADE |
0.8581 USD |
0.8581 USD |
0.9507 USD |
0.9163 USD |
| 2024-07-27 |
0.9038 USD |
17,456.6381 TRADE |
0.7398 USD |
0.7372 USD |
0.9052 USD |
0.9040 USD |
| 2024-07-26 |
0.6781 USD |
15,231.8165 TRADE |
0.6559 USD |
0.6376 USD |
0.7320 USD |
0.7267 USD |
| 2024-07-25 |
0.6864 USD |
29,913.8569 TRADE |
0.6644 USD |
0.6502 USD |
0.7565 USD |
0.6693 USD |
| 2024-07-24 |
0.6629 USD |
11,527.7354 TRADE |
0.6654 USD |
0.6381 USD |
0.6785 USD |
0.6635 USD |
| 2024-07-23 |
0.6864 USD |
12,299.8856 TRADE |
0.6633 USD |
0.6480 USD |
0.7176 USD |
0.6900 USD |
| 2024-07-22 |
0.6585 USD |
71,965.4860 TRADE |
0.6654 USD |
0.6157 USD |
0.7898 USD |
0.6726 USD |
| 2024-07-21 |
0.6149 USD |
34,780.5955 TRADE |
0.5791 USD |
0.5756 USD |
0.6779 USD |
0.6659 USD |
| 2024-07-20 |
0.5826 USD |
9,502.7479 TRADE |
0.5806 USD |
0.5722 USD |
0.5876 USD |
0.5805 USD |
| 2024-07-19 |
0.5823 USD |
7,995.6486 TRADE |
0.5765 USD |
0.5749 USD |
0.5912 USD |
0.5803 USD |
| 2024-07-18 |
0.5797 USD |
525.9396 TRADE |
0.5806 USD |
0.5768 USD |
0.5859 USD |
0.5785 USD |
| 2024-07-17 |
0.5828 USD |
5,361.0814 TRADE |
0.5814 USD |
0.5716 USD |
0.5881 USD |
0.5810 USD |
| 2024-07-16 |
0.5649 USD |
22,636.9869 TRADE |
0.5619 USD |
0.5376 USD |
0.6002 USD |
0.5871 USD |
| 2024-07-15 |
0.5656 USD |
12,682.4559 TRADE |
0.5448 USD |
0.5439 USD |
0.5791 USD |
0.5507 USD |
| 2024-07-14 |
0.5444 USD |
4,166.9635 TRADE |
0.5448 USD |
0.5268 USD |
0.5613 USD |
0.5383 USD |
| 2024-07-13 |
0.5348 USD |
4,444.1558 TRADE |
0.5229 USD |
0.5136 USD |
0.5500 USD |
0.5426 USD |
| 2024-07-12 |
0.5150 USD |
15,483.2977 TRADE |
0.5103 USD |
0.4877 USD |
0.5400 USD |
0.5272 USD |
| 2024-07-11 |
0.5156 USD |
5,725.6872 TRADE |
0.5218 USD |
0.4877 USD |
0.5333 USD |
0.5110 USD |
| 2024-07-10 |
0.5391 USD |
10,984.9839 TRADE |
0.5481 USD |
0.5197 USD |
0.5615 USD |
0.5291 USD |
| 2024-07-09 |
0.5541 USD |
14,524.6600 TRADE |
0.5451 USD |
0.5340 USD |
0.5690 USD |
0.5503 USD |