Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.7199 USD |
3,440.6734 TRADE |
0.7052 USD |
0.7018 USD |
0.7423 USD |
0.7032 USD |
| 2024-06-24 |
0.7059 USD |
29,876.7364 TRADE |
0.6994 USD |
0.6657 USD |
0.7528 USD |
0.7052 USD |
| 2024-06-23 |
0.7108 USD |
4,666.6873 TRADE |
0.7190 USD |
0.6961 USD |
0.7365 USD |
0.7102 USD |
| 2024-06-22 |
0.7212 USD |
19,880.9775 TRADE |
0.7095 USD |
0.6867 USD |
0.8256 USD |
0.7190 USD |
| 2024-06-21 |
0.7103 USD |
7,065.9341 TRADE |
0.7167 USD |
0.6890 USD |
0.7285 USD |
0.7101 USD |
| 2024-06-20 |
0.6918 USD |
10,938.2238 TRADE |
0.6784 USD |
0.6783 USD |
0.7182 USD |
0.6911 USD |
| 2024-06-19 |
0.6802 USD |
40,234.3195 TRADE |
0.6511 USD |
0.6210 USD |
0.8077 USD |
0.6795 USD |
| 2024-06-18 |
0.6505 USD |
68,091.4683 TRADE |
0.7774 USD |
0.5739 USD |
0.7843 USD |
0.6544 USD |
| 2024-06-17 |
0.7834 USD |
14,033.8492 TRADE |
0.8279 USD |
0.7627 USD |
0.8352 USD |
0.7813 USD |
| 2024-06-16 |
0.8268 USD |
15,666.6079 TRADE |
0.8030 USD |
0.7962 USD |
0.8505 USD |
0.8165 USD |
| 2024-06-15 |
0.8284 USD |
46,264.1681 TRADE |
0.8310 USD |
0.7800 USD |
0.8488 USD |
0.8128 USD |
| 2024-06-14 |
0.8908 USD |
54,123.5826 TRADE |
0.9120 USD |
0.8224 USD |
0.9138 USD |
0.8481 USD |
| 2024-06-13 |
0.9167 USD |
29,242.5205 TRADE |
0.9153 USD |
0.9053 USD |
0.9754 USD |
0.9120 USD |
| 2024-06-12 |
0.9095 USD |
4,323.8383 TRADE |
0.8681 USD |
0.8512 USD |
0.9511 USD |
0.9173 USD |
| 2024-06-11 |
0.8884 USD |
11,528.3968 TRADE |
0.9444 USD |
0.8108 USD |
0.9798 USD |
0.8742 USD |
| 2024-06-10 |
0.9553 USD |
3,501.3159 TRADE |
0.9880 USD |
0.9110 USD |
0.9980 USD |
0.9562 USD |
| 2024-06-09 |
0.9803 USD |
4,264.6472 TRADE |
0.9839 USD |
0.9447 USD |
1.0255 USD |
0.9742 USD |
| 2024-06-08 |
1.0159 USD |
8,727.8689 TRADE |
0.9982 USD |
0.9561 USD |
1.0560 USD |
1.0169 USD |
| 2024-06-07 |
0.9753 USD |
9,874.9699 TRADE |
1.0586 USD |
0.9616 USD |
1.1248 USD |
0.9746 USD |
| 2024-06-06 |
1.0798 USD |
4,311.5241 TRADE |
1.1424 USD |
1.0419 USD |
1.1536 USD |
1.0738 USD |
| 2024-06-05 |
1.0860 USD |
12,034.3532 TRADE |
0.9909 USD |
0.9774 USD |
1.1776 USD |
1.1337 USD |
| 2024-06-04 |
0.9890 USD |
5,436.2508 TRADE |
1.0194 USD |
0.9169 USD |
1.0410 USD |
0.9654 USD |
| 2024-06-03 |
0.9806 USD |
7,773.9429 TRADE |
0.9419 USD |
0.9380 USD |
1.0200 USD |
1.0166 USD |
| 2024-06-02 |
0.9092 USD |
10,170.2653 TRADE |
0.8621 USD |
0.8498 USD |
0.9680 USD |
0.9604 USD |
| 2024-06-01 |
0.9041 USD |
9,129.8650 TRADE |
0.9377 USD |
0.8600 USD |
0.9581 USD |
0.8727 USD |
| 2024-05-31 |
0.8974 USD |
20,553.6606 TRADE |
1.0032 USD |
0.8638 USD |
1.0315 USD |
0.8772 USD |
| 2024-05-30 |
1.0538 USD |
22,838.2754 TRADE |
1.1018 USD |
1.0000 USD |
1.1264 USD |
1.0033 USD |
| 2024-05-29 |
1.0388 USD |
55,901.4105 TRADE |
1.1026 USD |
0.8590 USD |
1.1799 USD |
1.1029 USD |
| 2024-05-28 |
1.1841 USD |
418.0807 TRADE |
1.1957 USD |
1.1618 USD |
1.2040 USD |
1.1952 USD |
| 2024-05-27 |
1.2095 USD |
530.7210 TRADE |
1.1609 USD |
1.1609 USD |
1.2473 USD |
1.1920 USD |
| 2024-05-26 |
1.2584 USD |
1,255.4070 TRADE |
1.2725 USD |
1.1715 USD |
1.3077 USD |
1.1859 USD |
| 2024-05-25 |
1.1739 USD |
2,336.5865 TRADE |
1.1114 USD |
1.1076 USD |
1.2517 USD |
1.2515 USD |
| 2024-05-24 |
1.1057 USD |
1,214.2617 TRADE |
1.1281 USD |
1.0652 USD |
1.1519 USD |
1.1018 USD |
| 2024-05-23 |
1.1823 USD |
15,098.6712 TRADE |
1.2386 USD |
1.1505 USD |
1.2563 USD |
1.1864 USD |
| 2024-05-22 |
1.2404 USD |
24,706.3141 TRADE |
1.2463 USD |
1.2386 USD |
1.2786 USD |
1.2386 USD |
| 2024-05-21 |
1.2808 USD |
2,127.3614 TRADE |
1.2708 USD |
1.2450 USD |
1.2879 USD |
1.2675 USD |
| 2024-05-20 |
1.2501 USD |
9,007.9266 TRADE |
1.2176 USD |
1.1701 USD |
1.2864 USD |
1.2708 USD |
| 2024-05-19 |
1.3144 USD |
3,083.6363 TRADE |
1.2948 USD |
1.2766 USD |
1.3487 USD |
1.2786 USD |
| 2024-05-18 |
1.2494 USD |
1,056.5192 TRADE |
1.2555 USD |
1.2138 USD |
1.2949 USD |
1.2899 USD |
| 2024-05-17 |
1.2298 USD |
31,159.6068 TRADE |
1.1304 USD |
1.0822 USD |
1.2989 USD |
1.2577 USD |
| 2024-05-16 |
1.1370 USD |
14,541.8164 TRADE |
1.2927 USD |
1.1073 USD |
1.3017 USD |
1.1093 USD |
| 2024-05-15 |
1.1710 USD |
40,667.5006 TRADE |
1.1020 USD |
1.0962 USD |
1.3017 USD |
1.2764 USD |
| 2024-05-14 |
1.1262 USD |
673.7306 TRADE |
1.1508 USD |
1.0995 USD |
1.1553 USD |
1.1024 USD |
| 2024-05-13 |
1.2003 USD |
1,529.9228 TRADE |
1.2506 USD |
1.1329 USD |
1.2552 USD |
1.1810 USD |
| 2024-05-12 |
1.2785 USD |
3,320.7167 TRADE |
1.2667 USD |
1.2405 USD |
1.3002 USD |
1.2754 USD |
| 2024-05-11 |
1.2432 USD |
26,366.4716 TRADE |
1.2595 USD |
1.1956 USD |
1.2819 USD |
1.2733 USD |
| 2024-05-10 |
1.2918 USD |
5,485.0101 TRADE |
1.2692 USD |
1.0533 USD |
1.3792 USD |
1.2534 USD |
| 2024-05-09 |
1.3066 USD |
3,111.1451 TRADE |
1.4820 USD |
1.2896 USD |
1.4832 USD |
1.3078 USD |
| 2024-05-08 |
1.5222 USD |
1,476.5948 TRADE |
1.5770 USD |
1.4751 USD |
1.5771 USD |
1.5140 USD |
| 2024-05-07 |
1.4364 USD |
5,016.7131 TRADE |
1.5265 USD |
1.3400 USD |
1.6394 USD |
1.5932 USD |