Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.0856 USD |
12,592.1232 TRADE |
0.0842 USD |
0.0825 USD |
0.0880 USD |
0.0878 USD |
| 2023-10-19 |
0.0836 USD |
14,022.4472 TRADE |
0.0854 USD |
0.0817 USD |
0.0854 USD |
0.0829 USD |
| 2023-10-18 |
0.0845 USD |
68,741.0781 TRADE |
0.0880 USD |
0.0788 USD |
0.0880 USD |
0.0837 USD |
| 2023-10-17 |
0.0871 USD |
104,780.6007 TRADE |
0.0926 USD |
0.0792 USD |
0.0978 USD |
0.0840 USD |
| 2023-10-16 |
0.0952 USD |
2,694.9748 TRADE |
0.0971 USD |
0.0926 USD |
0.0983 USD |
0.0971 USD |
| 2023-10-15 |
0.0969 USD |
1,591.3590 TRADE |
0.0986 USD |
0.0921 USD |
0.0996 USD |
0.0976 USD |
| 2023-10-14 |
0.0947 USD |
2,531.4280 TRADE |
0.0945 USD |
0.0904 USD |
0.0965 USD |
0.0964 USD |
| 2023-10-13 |
0.0947 USD |
1,898.0315 TRADE |
0.0965 USD |
0.0904 USD |
0.0965 USD |
0.0927 USD |
| 2023-10-12 |
0.0937 USD |
3,336.7918 TRADE |
0.0964 USD |
0.0882 USD |
0.0972 USD |
0.0965 USD |
| 2023-10-11 |
0.0954 USD |
7,155.6916 TRADE |
0.0913 USD |
0.0868 USD |
0.0973 USD |
0.0973 USD |
| 2023-10-10 |
0.0972 USD |
5,938.8893 TRADE |
0.0980 USD |
0.0901 USD |
0.0986 USD |
0.0913 USD |
| 2023-10-09 |
0.0955 USD |
10,402.5812 TRADE |
0.0962 USD |
0.0924 USD |
0.1031 USD |
0.0989 USD |
| 2023-10-08 |
0.0910 USD |
14,637.4599 TRADE |
0.0955 USD |
0.0871 USD |
0.0996 USD |
0.0918 USD |
| 2023-10-07 |
0.0925 USD |
5,778.1571 TRADE |
0.0997 USD |
0.0891 USD |
0.1007 USD |
0.0966 USD |
| 2023-10-06 |
0.0969 USD |
7,519.3447 TRADE |
0.0993 USD |
0.0935 USD |
0.1109 USD |
0.0939 USD |
| 2023-10-05 |
0.1026 USD |
20,466.5611 TRADE |
0.1011 USD |
0.0978 USD |
0.1113 USD |
0.1057 USD |
| 2023-10-04 |
0.1020 USD |
3,342.3751 TRADE |
0.1034 USD |
0.0982 USD |
0.1051 USD |
0.1013 USD |
| 2023-10-03 |
0.1027 USD |
4,188.8979 TRADE |
0.1009 USD |
0.1009 USD |
0.1048 USD |
0.1033 USD |
| 2023-10-02 |
0.1057 USD |
3,664.6724 TRADE |
0.1088 USD |
0.1009 USD |
0.1088 USD |
0.1009 USD |
| 2023-10-01 |
0.1083 USD |
42,651.5446 TRADE |
0.1089 USD |
0.1048 USD |
0.1118 USD |
0.1088 USD |
| 2023-09-30 |
0.1058 USD |
4,246.4791 TRADE |
0.1026 USD |
0.1020 USD |
0.1095 USD |
0.1074 USD |
| 2023-09-29 |
0.0999 USD |
1,273.4798 TRADE |
0.1004 USD |
0.0990 USD |
0.1007 USD |
0.0996 USD |
| 2023-09-28 |
0.1000 USD |
6,584.2627 TRADE |
0.1007 USD |
0.0991 USD |
0.1017 USD |
0.1000 USD |
| 2023-09-27 |
0.0974 USD |
2,478.5502 TRADE |
0.0950 USD |
0.0943 USD |
0.0997 USD |
0.0997 USD |
| 2023-09-26 |
0.0968 USD |
6,874.7488 TRADE |
0.1025 USD |
0.0963 USD |
0.1031 USD |
0.0971 USD |
| 2023-09-25 |
0.1008 USD |
28,367.1074 TRADE |
0.1063 USD |
0.0995 USD |
0.1068 USD |
0.1033 USD |
| 2023-09-24 |
0.1091 USD |
6,666.1517 TRADE |
0.1215 USD |
0.1040 USD |
0.1228 USD |
0.1062 USD |
| 2023-09-23 |
0.1229 USD |
4,002.1966 TRADE |
0.1194 USD |
0.1186 USD |
0.1285 USD |
0.1225 USD |
| 2023-09-22 |
0.1160 USD |
8,162.9154 TRADE |
0.1137 USD |
0.1131 USD |
0.1211 USD |
0.1164 USD |
| 2023-09-21 |
0.1135 USD |
15,781.6024 TRADE |
0.1007 USD |
0.1007 USD |
0.1253 USD |
0.1140 USD |
| 2023-09-20 |
0.1101 USD |
17,491.7365 TRADE |
0.0923 USD |
0.0923 USD |
0.1271 USD |
0.1012 USD |
| 2023-09-19 |
0.0920 USD |
12,482.0111 TRADE |
0.0801 USD |
0.0791 USD |
0.0970 USD |
0.0919 USD |
| 2023-09-18 |
0.0852 USD |
1,823.3432 TRADE |
0.0868 USD |
0.0839 USD |
0.0872 USD |
0.0854 USD |
| 2023-09-17 |
0.0828 USD |
16,459.5400 TRADE |
0.1019 USD |
0.0813 USD |
0.1021 USD |
0.0826 USD |
| 2023-09-16 |
0.0897 USD |
14,191.0417 TRADE |
0.0830 USD |
0.0821 USD |
0.0912 USD |
0.0912 USD |
| 2023-09-15 |
0.0775 USD |
7,366.4495 TRADE |
0.0785 USD |
0.0761 USD |
0.0814 USD |
0.0814 USD |
| 2023-09-14 |
0.0789 USD |
4,738.6548 TRADE |
0.0771 USD |
0.0767 USD |
0.0795 USD |
0.0788 USD |
| 2023-09-13 |
0.0768 USD |
3,541.3455 TRADE |
0.0778 USD |
0.0759 USD |
0.0778 USD |
0.0772 USD |