Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
1.6276 USD |
2,565.8014 TRADE |
1.5658 USD |
1.5627 USD |
1.6365 USD |
1.5991 USD |
| 2024-05-05 |
1.5566 USD |
1,011.2312 TRADE |
1.6100 USD |
1.5114 USD |
1.6119 USD |
1.5555 USD |
| 2024-05-04 |
1.5066 USD |
20,415.3883 TRADE |
1.4838 USD |
1.4744 USD |
1.6158 USD |
1.6101 USD |
| 2024-05-03 |
1.2461 USD |
9,568.6018 TRADE |
1.2585 USD |
0.8638 USD |
1.4822 USD |
1.4677 USD |
| 2024-05-02 |
1.1968 USD |
1,141.0386 TRADE |
1.1845 USD |
1.1585 USD |
1.2463 USD |
1.2399 USD |
| 2024-05-01 |
1.0943 USD |
2,298.3347 TRADE |
1.1767 USD |
1.0379 USD |
1.1990 USD |
1.1833 USD |
| 2024-04-30 |
1.2489 USD |
3,952.6455 TRADE |
1.3255 USD |
1.1495 USD |
1.3336 USD |
1.1728 USD |
| 2024-04-29 |
1.3090 USD |
352.4277 TRADE |
1.3678 USD |
1.3044 USD |
1.3772 USD |
1.3135 USD |
| 2024-04-28 |
1.3860 USD |
2,663.1796 TRADE |
1.3832 USD |
1.3431 USD |
1.4771 USD |
1.3887 USD |
| 2024-04-27 |
1.5182 USD |
90,791.2415 TRADE |
1.5798 USD |
1.1278 USD |
1.5798 USD |
1.4139 USD |
| 2024-04-26 |
1.5825 USD |
3,120.0558 TRADE |
1.6237 USD |
1.5806 USD |
1.6237 USD |
1.5806 USD |
| 2024-04-25 |
1.6338 USD |
2,167.4803 TRADE |
1.6995 USD |
1.6137 USD |
1.7037 USD |
1.6301 USD |
| 2024-04-24 |
1.7425 USD |
39,440.9871 TRADE |
1.7676 USD |
1.6973 USD |
1.7784 USD |
1.7142 USD |
| 2024-04-23 |
1.7544 USD |
4,712.5843 TRADE |
1.8855 USD |
1.7427 USD |
1.8996 USD |
1.7716 USD |
| 2024-04-22 |
1.8691 USD |
915.2087 TRADE |
1.9022 USD |
1.8057 USD |
1.9476 USD |
1.8784 USD |
| 2024-04-21 |
1.8605 USD |
10,862.3535 TRADE |
1.8527 USD |
1.8204 USD |
2.0131 USD |
1.8964 USD |
| 2024-04-20 |
1.8253 USD |
9,920.4941 TRADE |
1.7530 USD |
1.7427 USD |
1.8562 USD |
1.8434 USD |
| 2024-04-19 |
1.8352 USD |
5,174.5816 TRADE |
1.8488 USD |
1.7428 USD |
1.8562 USD |
1.8130 USD |
| 2024-04-18 |
1.8157 USD |
6,973.5216 TRADE |
1.7916 USD |
1.7392 USD |
1.8301 USD |
1.7801 USD |
| 2024-04-17 |
1.8733 USD |
4,260.7927 TRADE |
1.9113 USD |
1.7925 USD |
2.0371 USD |
1.8108 USD |
| 2024-04-16 |
2.0101 USD |
2,317.0051 TRADE |
2.1127 USD |
1.8314 USD |
2.1808 USD |
1.9008 USD |
| 2024-04-15 |
2.2610 USD |
2,420.7458 TRADE |
2.1050 USD |
2.0826 USD |
2.4332 USD |
2.1430 USD |
| 2024-04-14 |
1.8892 USD |
11,912.3693 TRADE |
1.8263 USD |
1.4644 USD |
2.0296 USD |
1.9890 USD |
| 2024-04-13 |
1.9486 USD |
6,992.1201 TRADE |
2.1506 USD |
1.4550 USD |
2.1549 USD |
1.7282 USD |
| 2024-04-12 |
2.1838 USD |
37,589.0623 TRADE |
2.1613 USD |
2.1476 USD |
2.3730 USD |
2.1543 USD |
| 2024-04-11 |
2.4973 USD |
33,627.4852 TRADE |
2.5913 USD |
2.2220 USD |
2.5972 USD |
2.2653 USD |
| 2024-04-10 |
2.5378 USD |
25,225.3479 TRADE |
2.5879 USD |
2.5260 USD |
2.6437 USD |
2.5260 USD |
| 2024-04-09 |
2.7091 USD |
1,615.0925 TRADE |
2.6993 USD |
2.5652 USD |
2.8128 USD |
2.5871 USD |
| 2024-04-08 |
2.7505 USD |
6,337.9866 TRADE |
2.5917 USD |
2.5796 USD |
2.8637 USD |
2.6886 USD |
| 2024-04-07 |
2.7073 USD |
717.3214 TRADE |
2.7083 USD |
2.6022 USD |
2.7565 USD |
2.6084 USD |
| 2024-04-06 |
2.5407 USD |
18,392.8688 TRADE |
2.4634 USD |
2.4568 USD |
2.7358 USD |
2.6178 USD |
| 2024-04-05 |
2.5429 USD |
353.9413 TRADE |
2.6251 USD |
2.4361 USD |
2.6251 USD |
2.5160 USD |
| 2024-04-04 |
2.6062 USD |
2,521.0952 TRADE |
2.5685 USD |
2.5361 USD |
2.9003 USD |
2.5889 USD |
| 2024-04-03 |
2.5824 USD |
2,078.9879 TRADE |
2.5425 USD |
2.5235 USD |
2.6895 USD |
2.5794 USD |
| 2024-04-02 |
2.6109 USD |
8,074.9093 TRADE |
2.7942 USD |
2.5297 USD |
2.8220 USD |
2.5456 USD |
| 2024-04-01 |
2.9788 USD |
4,541.5230 TRADE |
2.9042 USD |
2.7113 USD |
3.0546 USD |
2.7807 USD |
| 2024-03-31 |
2.8183 USD |
7,553.8659 TRADE |
2.7203 USD |
2.6764 USD |
2.9273 USD |
2.8938 USD |