Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.7711 USD |
20,263.6067 TRADE |
0.7617 USD |
0.7252 USD |
0.8394 USD |
0.7758 USD |
| 2023-12-08 |
0.7494 USD |
12,476.6321 TRADE |
0.7762 USD |
0.6983 USD |
0.7936 USD |
0.7404 USD |
| 2023-12-07 |
0.6569 USD |
38,306.3512 TRADE |
0.6895 USD |
0.5978 USD |
0.7041 USD |
0.6772 USD |
| 2023-12-06 |
0.7620 USD |
24,890.4882 TRADE |
0.8220 USD |
0.7082 USD |
0.8631 USD |
0.7297 USD |
| 2023-12-05 |
0.7384 USD |
43,210.3434 TRADE |
0.8192 USD |
0.6942 USD |
0.8192 USD |
0.7822 USD |
| 2023-12-04 |
0.8836 USD |
23,749.8728 TRADE |
0.9297 USD |
0.7970 USD |
0.9474 USD |
0.8877 USD |
| 2023-12-03 |
0.7780 USD |
73,824.8308 TRADE |
0.7350 USD |
0.7300 USD |
0.8958 USD |
0.8910 USD |
| 2023-12-02 |
0.7150 USD |
35,857.8130 TRADE |
0.7104 USD |
0.6621 USD |
0.7330 USD |
0.7330 USD |
| 2023-12-01 |
0.6917 USD |
80,363.4155 TRADE |
0.6150 USD |
0.5893 USD |
0.7220 USD |
0.6954 USD |
| 2023-11-30 |
0.5476 USD |
85,485.0633 TRADE |
0.5232 USD |
0.5019 USD |
0.5787 USD |
0.5787 USD |
| 2023-11-29 |
0.5096 USD |
128,943.8764 TRADE |
0.4890 USD |
0.4553 USD |
0.5320 USD |
0.5216 USD |
| 2023-11-28 |
0.4530 USD |
60,583.2144 TRADE |
0.4481 USD |
0.3913 USD |
0.4870 USD |
0.4821 USD |
| 2023-11-27 |
0.4376 USD |
33,685.7257 TRADE |
0.4293 USD |
0.4079 USD |
0.4689 USD |
0.4319 USD |
| 2023-11-26 |
0.4851 USD |
11,384.8314 TRADE |
0.4554 USD |
0.4306 USD |
0.5020 USD |
0.4443 USD |
| 2023-11-25 |
0.4871 USD |
100,571.7375 TRADE |
0.4740 USD |
0.4631 USD |
0.5010 USD |
0.4879 USD |
| 2023-11-24 |
0.4412 USD |
166,347.0215 TRADE |
0.3996 USD |
0.3704 USD |
0.4740 USD |
0.4711 USD |
| 2023-11-23 |
0.3777 USD |
45,962.0322 TRADE |
0.3756 USD |
0.3509 USD |
0.3890 USD |
0.3582 USD |
| 2023-11-22 |
0.3131 USD |
31,580.2931 TRADE |
0.3032 USD |
0.2842 USD |
0.3690 USD |
0.3681 USD |
| 2023-11-21 |
0.3558 USD |
37,818.2806 TRADE |
0.3562 USD |
0.3096 USD |
0.3740 USD |
0.3198 USD |
| 2023-11-20 |
0.3349 USD |
148,976.7437 TRADE |
0.3085 USD |
0.2939 USD |
0.3610 USD |
0.3610 USD |
| 2023-11-19 |
0.3047 USD |
39,968.6164 TRADE |
0.2974 USD |
0.2753 USD |
0.3140 USD |
0.2857 USD |
| 2023-11-18 |
0.2886 USD |
74,830.5820 TRADE |
0.2477 USD |
0.2350 USD |
0.3212 USD |
0.2761 USD |
| 2023-11-17 |
0.2529 USD |
64,177.6413 TRADE |
0.2568 USD |
0.2208 USD |
0.2684 USD |
0.2398 USD |
| 2023-11-16 |
0.2533 USD |
72,831.4484 TRADE |
0.2391 USD |
0.2349 USD |
0.2600 USD |
0.2600 USD |
| 2023-11-15 |
0.2439 USD |
77,485.7789 TRADE |
0.2302 USD |
0.2125 USD |
0.2523 USD |
0.2358 USD |
| 2023-11-14 |
0.2080 USD |
69,828.9699 TRADE |
0.2174 USD |
0.2039 USD |
0.2195 USD |
0.2107 USD |
| 2023-11-13 |
0.2030 USD |
126,819.0571 TRADE |
0.1895 USD |
0.1785 USD |
0.2283 USD |
0.2138 USD |
| 2023-11-12 |
0.1985 USD |
71,266.1110 TRADE |
0.1747 USD |
0.1650 USD |
0.2622 USD |
0.2037 USD |
| 2023-11-11 |
0.1639 USD |
99,335.1608 TRADE |
0.1537 USD |
0.1517 USD |
0.1746 USD |
0.1746 USD |
| 2023-11-10 |
0.1527 USD |
15,340.2474 TRADE |
0.1486 USD |
0.1444 USD |
0.1580 USD |
0.1522 USD |
| 2023-11-09 |
0.1491 USD |
16,608.8057 TRADE |
0.1443 USD |
0.1441 USD |
0.1523 USD |
0.1488 USD |
| 2023-11-08 |
0.1316 USD |
158.1008 TRADE |
0.1304 USD |
0.1304 USD |
0.1332 USD |
0.1332 USD |
| 2023-11-07 |
0.1412 USD |
7,092.2035 TRADE |
0.1396 USD |
0.1115 USD |
0.1460 USD |
0.1345 USD |
| 2023-11-06 |
0.1407 USD |
21,033.5341 TRADE |
0.1380 USD |
0.1352 USD |
0.1423 USD |
0.1388 USD |
| 2023-11-05 |
0.1334 USD |
9,919.0033 TRADE |
0.1271 USD |
0.1271 USD |
0.1359 USD |
0.1354 USD |
| 2023-11-04 |
0.1207 USD |
42,740.8621 TRADE |
0.1159 USD |
0.1150 USD |
0.1310 USD |
0.1265 USD |
| 2023-11-03 |
0.1197 USD |
791.0208 TRADE |
0.1196 USD |
0.1194 USD |
0.1199 USD |
0.1196 USD |
| 2023-11-02 |
0.1208 USD |
26,406.3325 TRADE |
0.1200 USD |
0.1167 USD |
0.1241 USD |
0.1199 USD |
| 2023-11-01 |
0.1280 USD |
368,658.3187 TRADE |
0.1350 USD |
0.1123 USD |
0.1350 USD |
0.1198 USD |
| 2023-10-31 |
0.1367 USD |
25,952.5379 TRADE |
0.1476 USD |
0.0740 USD |
0.1477 USD |
0.1368 USD |
| 2023-10-30 |
0.1428 USD |
41,256.0214 TRADE |
0.1370 USD |
0.1348 USD |
0.1500 USD |
0.1500 USD |
| 2023-10-29 |
0.1333 USD |
69,793.1444 TRADE |
0.1281 USD |
0.1251 USD |
0.1400 USD |
0.1323 USD |
| 2023-10-28 |
0.1225 USD |
162,857.9140 TRADE |
0.1108 USD |
0.1073 USD |
0.1313 USD |
0.1297 USD |
| 2023-10-27 |
0.1136 USD |
225,566.7593 TRADE |
0.1145 USD |
0.1043 USD |
0.1250 USD |
0.1136 USD |
| 2023-10-26 |
0.1106 USD |
98,281.5581 TRADE |
0.0991 USD |
0.0985 USD |
0.1248 USD |
0.1136 USD |
| 2023-10-25 |
0.1003 USD |
119,881.7386 TRADE |
0.1005 USD |
0.0951 USD |
0.1077 USD |
0.0995 USD |
| 2023-10-24 |
0.0981 USD |
77,616.1080 TRADE |
0.0905 USD |
0.0900 USD |
0.1058 USD |
0.0997 USD |
| 2023-10-23 |
0.0939 USD |
16,810.8067 TRADE |
0.0964 USD |
0.0900 USD |
0.0993 USD |
0.0918 USD |
| 2023-10-22 |
0.0926 USD |
33,402.5011 TRADE |
0.0880 USD |
0.0859 USD |
0.1007 USD |
0.0945 USD |
| 2023-10-21 |
0.0867 USD |
30,331.6461 TRADE |
0.0862 USD |
0.0820 USD |
0.0880 USD |
0.0876 USD |