Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
1.0062 USD |
2,518.1058 TRADE |
1.0142 USD |
0.9941 USD |
1.0228 USD |
1.0228 USD |
| 2024-01-26 |
0.9976 USD |
4,738.1339 TRADE |
0.9684 USD |
0.9631 USD |
1.0353 USD |
1.0186 USD |
| 2024-01-25 |
1.0106 USD |
2,875.5306 TRADE |
1.0608 USD |
0.9561 USD |
1.0639 USD |
0.9784 USD |
| 2024-01-24 |
1.0220 USD |
3,098.7132 TRADE |
0.9683 USD |
0.9683 USD |
1.0776 USD |
1.0619 USD |
| 2024-01-23 |
0.9282 USD |
6,570.6011 TRADE |
0.9364 USD |
0.8959 USD |
0.9606 USD |
0.9591 USD |
| 2024-01-22 |
1.0146 USD |
3,245.8094 TRADE |
1.0726 USD |
0.9729 USD |
1.0733 USD |
0.9829 USD |
| 2024-01-21 |
1.0698 USD |
2,198.2745 TRADE |
1.0901 USD |
1.0435 USD |
1.0901 USD |
1.0738 USD |
| 2024-01-20 |
1.1041 USD |
3,983.5917 TRADE |
1.1391 USD |
1.0743 USD |
1.1503 USD |
1.0885 USD |
| 2024-01-19 |
1.0730 USD |
9,280.0447 TRADE |
1.1143 USD |
1.0416 USD |
1.1431 USD |
1.1375 USD |
| 2024-01-18 |
1.1665 USD |
6,027.5650 TRADE |
1.2198 USD |
1.0372 USD |
1.2473 USD |
1.0372 USD |
| 2024-01-17 |
1.1928 USD |
4,073.2010 TRADE |
1.0742 USD |
1.0737 USD |
1.2841 USD |
1.1993 USD |
| 2024-01-16 |
1.0591 USD |
4,439.2098 TRADE |
1.0076 USD |
0.9827 USD |
1.1332 USD |
1.1332 USD |
| 2024-01-15 |
0.9204 USD |
4,518.9517 TRADE |
0.8383 USD |
0.8188 USD |
1.0180 USD |
0.9973 USD |
| 2024-01-14 |
0.8567 USD |
4,650.1377 TRADE |
0.8161 USD |
0.8161 USD |
0.8951 USD |
0.8648 USD |
| 2024-01-13 |
0.7927 USD |
2,547.6406 TRADE |
0.7928 USD |
0.7815 USD |
0.8060 USD |
0.7982 USD |
| 2024-01-12 |
0.8353 USD |
4,680.9760 TRADE |
0.8837 USD |
0.7849 USD |
0.8900 USD |
0.8091 USD |
| 2024-01-11 |
0.9141 USD |
4,543.0129 TRADE |
0.8564 USD |
0.8522 USD |
0.9511 USD |
0.9266 USD |
| 2024-01-10 |
0.7970 USD |
12,373.0139 TRADE |
0.8065 USD |
0.7641 USD |
0.8735 USD |
0.8706 USD |
| 2024-01-09 |
0.8930 USD |
2,497.7475 TRADE |
0.9433 USD |
0.8622 USD |
0.9465 USD |
0.8655 USD |
| 2024-01-08 |
0.8625 USD |
2,273.0916 TRADE |
0.8770 USD |
0.8285 USD |
0.9210 USD |
0.9210 USD |
| 2024-01-07 |
0.8545 USD |
3,153.3438 TRADE |
0.8009 USD |
0.7988 USD |
0.9265 USD |
0.9083 USD |
| 2024-01-06 |
0.8409 USD |
2,937.9214 TRADE |
0.8870 USD |
0.8048 USD |
0.8924 USD |
0.8200 USD |
| 2024-01-05 |
0.9239 USD |
5,605.8597 TRADE |
0.9555 USD |
0.8773 USD |
0.9574 USD |
0.8872 USD |
| 2024-01-04 |
1.0290 USD |
4,813.9509 TRADE |
1.0314 USD |
0.9851 USD |
1.0514 USD |
1.0158 USD |
| 2024-01-03 |
1.0097 USD |
5,082.7329 TRADE |
1.0799 USD |
0.9108 USD |
1.0799 USD |
1.0240 USD |
| 2024-01-02 |
1.0994 USD |
5,671.8271 TRADE |
1.0332 USD |
1.0332 USD |
1.1597 USD |
1.0862 USD |
| 2024-01-01 |
1.0603 USD |
4,860.9356 TRADE |
1.0438 USD |
1.0396 USD |
1.0826 USD |
1.0826 USD |
| 2023-12-31 |
1.0125 USD |
7,571.8868 TRADE |
1.0364 USD |
0.9543 USD |
1.0903 USD |
1.0534 USD |
| 2023-12-30 |
1.0170 USD |
30,035.9174 TRADE |
0.9195 USD |
0.9184 USD |
1.1128 USD |
1.0766 USD |
| 2023-12-29 |
0.8914 USD |
6,929.3983 TRADE |
0.9056 USD |
0.8322 USD |
0.9293 USD |
0.9198 USD |
| 2023-12-28 |
0.9684 USD |
14,998.9229 TRADE |
0.9443 USD |
0.9192 USD |
0.9800 USD |
0.9192 USD |
| 2023-12-27 |
0.8809 USD |
7,497.6001 TRADE |
0.8419 USD |
0.8301 USD |
0.9099 USD |
0.9016 USD |
| 2023-12-26 |
0.8351 USD |
19,155.9456 TRADE |
0.8172 USD |
0.8035 USD |
0.8722 USD |
0.8419 USD |
| 2023-12-25 |
0.7457 USD |
12,738.6155 TRADE |
0.7141 USD |
0.6940 USD |
0.8241 USD |
0.8106 USD |
| 2023-12-24 |
0.7095 USD |
13,113.1393 TRADE |
0.7011 USD |
0.6896 USD |
0.7440 USD |
0.6997 USD |
| 2023-12-23 |
0.7069 USD |
14,637.6878 TRADE |
0.7070 USD |
0.6892 USD |
0.7532 USD |
0.6892 USD |
| 2023-12-22 |
0.7219 USD |
16,995.1335 TRADE |
0.7048 USD |
0.6606 USD |
0.7766 USD |
0.7203 USD |
| 2023-12-21 |
0.7262 USD |
16,469.8303 TRADE |
0.7553 USD |
0.7053 USD |
0.7553 USD |
0.7249 USD |
| 2023-12-20 |
0.7551 USD |
28,454.8037 TRADE |
0.7726 USD |
0.7481 USD |
0.8096 USD |
0.7481 USD |
| 2023-12-19 |
0.8003 USD |
11,189.6785 TRADE |
0.7820 USD |
0.7735 USD |
0.8481 USD |
0.7864 USD |
| 2023-12-18 |
0.7688 USD |
7,294.6238 TRADE |
0.7812 USD |
0.7225 USD |
0.8135 USD |
0.7683 USD |
| 2023-12-17 |
0.8557 USD |
8,985.4284 TRADE |
0.8572 USD |
0.8043 USD |
0.9020 USD |
0.8066 USD |
| 2023-12-16 |
0.8436 USD |
11,671.0479 TRADE |
0.7764 USD |
0.7729 USD |
0.8816 USD |
0.8511 USD |
| 2023-12-15 |
0.8681 USD |
16,430.7047 TRADE |
0.9455 USD |
0.8203 USD |
0.9600 USD |
0.8203 USD |
| 2023-12-14 |
0.8224 USD |
17,720.5151 TRADE |
0.8726 USD |
0.7646 USD |
0.9155 USD |
0.8809 USD |
| 2023-12-13 |
0.8292 USD |
15,809.4516 TRADE |
0.7200 USD |
0.6889 USD |
0.8393 USD |
0.8359 USD |
| 2023-12-12 |
0.7197 USD |
8,702.9917 TRADE |
0.6898 USD |
0.6741 USD |
0.7798 USD |
0.7386 USD |
| 2023-12-11 |
0.6742 USD |
5,448.2307 TRADE |
0.7065 USD |
0.6405 USD |
0.7127 USD |
0.6615 USD |
| 2023-12-10 |
0.7385 USD |
19,631.5723 TRADE |
0.7576 USD |
0.6424 USD |
0.7660 USD |
0.7132 USD |
| 2023-12-09 |
0.7711 USD |
20,263.6067 TRADE |
0.7617 USD |
0.7252 USD |
0.8394 USD |
0.7758 USD |