Market [unlinked] / USD
Identifier on Bitfinex: tTSDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
1.0503 USD |
399.7601 |
1.0058 USD |
1.0007 USD |
1.0058 USD |
1.0007 USD |
| 2024-06-03 |
1.1983 USD |
370.6919 |
1.1000 USD |
1.0010 USD |
1.2021 USD |
1.0010 USD |
| 2024-06-02 |
1.1990 USD |
1,963.0411 |
1.0249 USD |
0.9900 USD |
2.6801 USD |
1.2000 USD |
| 2024-05-30 |
1.0299 USD |
3.0000 |
1.0299 USD |
1.0299 USD |
1.0299 USD |
1.0299 USD |
| 2024-05-29 |
1.0152 USD |
21.2920 |
1.0200 USD |
1.0200 USD |
1.0299 USD |
1.0299 USD |
| 2024-05-27 |
1.0192 USD |
29.2499 |
1.0001 USD |
1.0001 USD |
1.0299 USD |
1.0299 USD |
| 2024-05-24 |
1.0093 USD |
26.9138 |
1.0200 USD |
1.0000 USD |
1.0200 USD |
1.0150 USD |
| 2024-05-22 |
1.0177 USD |
23.2939 |
1.0200 USD |
1.0000 USD |
1.0300 USD |
1.0000 USD |
| 2024-05-21 |
0.9980 USD |
6.7244 |
0.9980 USD |
0.9980 USD |
0.9980 USD |
0.9980 USD |
| 2024-05-20 |
1.0234 USD |
52.5155 |
1.0100 USD |
1.0100 USD |
1.0299 USD |
1.0299 USD |
| 2024-05-15 |
1.0040 USD |
7.8489 |
1.0100 USD |
1.0100 USD |
1.0100 USD |
1.0100 USD |
| 2024-05-09 |
1.0130 USD |
289.7967 |
1.0020 USD |
0.9900 USD |
1.0200 USD |
1.0200 USD |
| 2024-05-05 |
0.9968 USD |
9.0632 |
0.9900 USD |
0.9900 USD |
1.0042 USD |
1.0042 USD |
| 2024-05-04 |
0.9974 USD |
135.1581 |
0.9888 USD |
0.9888 USD |
1.0037 USD |
1.0037 USD |
| 2024-05-03 |
0.9922 USD |
3.5618 |
0.9910 USD |
0.9910 USD |
0.9996 USD |
0.9996 USD |
| 2024-05-01 |
0.9914 USD |
15.0613 |
0.9990 USD |
0.9831 USD |
0.9990 USD |
0.9910 USD |
| 2024-04-27 |
0.9897 USD |
256.4474 |
0.9920 USD |
0.9841 USD |
0.9998 USD |
0.9998 USD |
| 2024-04-26 |
0.9986 USD |
15.8891 |
0.9920 USD |
0.9920 USD |
1.0049 USD |
1.0049 USD |
| 2024-04-25 |
1.0049 USD |
15.0000 |
1.0049 USD |
1.0049 USD |
1.0049 USD |
1.0049 USD |
| 2024-04-24 |
0.9949 USD |
31.0691 |
1.0020 USD |
0.9920 USD |
1.0027 USD |
0.9920 USD |
| 2024-04-19 |
0.9958 USD |
97.8206 |
0.9900 USD |
0.9900 USD |
1.0020 USD |
0.9900 USD |
| 2024-04-17 |
1.0049 USD |
2,570.3097 |
1.0000 USD |
0.9650 USD |
1.0550 USD |
0.9900 USD |
| 2024-04-16 |
0.9857 USD |
8.1015 |
0.9861 USD |
0.9855 USD |
0.9861 USD |
0.9855 USD |
| 2024-04-14 |
0.9878 USD |
10.5146 |
0.9870 USD |
0.9870 USD |
0.9890 USD |
0.9890 USD |
| 2024-04-13 |
0.9854 USD |
150.4255 |
0.9770 USD |
0.9700 USD |
0.9917 USD |
0.9841 USD |
| 2024-04-12 |
0.9664 USD |
1,510.0973 |
0.9970 USD |
0.9000 USD |
0.9970 USD |
0.9000 USD |
| 2024-04-09 |
0.9979 USD |
137.2754 |
1.0000 USD |
0.9969 USD |
1.0000 USD |
0.9969 USD |
| 2024-04-08 |
1.0119 USD |
9.9660 |
1.0119 USD |
1.0119 USD |
1.0119 USD |
1.0119 USD |
| 2024-04-06 |
1.0000 USD |
2.8338 |
1.0000 USD |
1.0000 USD |
1.0000 USD |
1.0000 USD |
| 2024-04-05 |
1.0058 USD |
12.5050 |
1.0000 USD |
1.0000 USD |
1.0149 USD |
1.0149 USD |
| 2024-04-03 |
1.0090 USD |
45.0703 |
1.0020 USD |
1.0001 USD |
1.0149 USD |
1.0149 USD |
| 2024-04-02 |
1.0270 USD |
665.4187 |
1.0020 USD |
1.0020 USD |
1.0350 USD |
1.0089 USD |
| 2024-04-01 |
1.0165 USD |
98.4801 |
1.0165 USD |
1.0165 USD |
1.0165 USD |
1.0165 USD |
| 2024-03-31 |
1.0090 USD |
272.8331 |
1.0048 USD |
1.0020 USD |
1.0165 USD |
1.0165 USD |
| 2024-03-26 |
1.0126 USD |
111.8569 |
1.0130 USD |
1.0045 USD |
1.0130 USD |
1.0130 USD |
| 2024-03-25 |
1.0093 USD |
241.0544 |
0.9900 USD |
0.9900 USD |
1.0150 USD |
1.0150 USD |
| 2024-03-24 |
1.0119 USD |
877.7350 |
1.0050 USD |
0.9850 USD |
1.0350 USD |
0.9850 USD |
| 2024-03-23 |
1.0021 USD |
27.9015 |
1.0000 USD |
1.0000 USD |
1.0050 USD |
1.0050 USD |
| 2024-03-22 |
0.9930 USD |
2.0000 |
0.9930 USD |
0.9930 USD |
0.9930 USD |
0.9930 USD |
| 2024-03-21 |
1.0095 USD |
304.9687 |
0.9980 USD |
0.9880 USD |
1.0348 USD |
0.9880 USD |
| 2024-03-20 |
0.9974 USD |
33.4135 |
0.9970 USD |
0.9970 USD |
0.9980 USD |
0.9980 USD |
| 2024-03-19 |
0.9933 USD |
93.6564 |
0.9955 USD |
0.9860 USD |
0.9970 USD |
0.9970 USD |
| 2024-03-18 |
0.9905 USD |
26.1239 |
0.9950 USD |
0.9860 USD |
0.9955 USD |
0.9955 USD |
| 2024-03-17 |
0.9865 USD |
183.3260 |
0.9800 USD |
0.9800 USD |
0.9950 USD |
0.9950 USD |
| 2024-03-16 |
0.9824 USD |
34.3947 |
0.9800 USD |
0.9800 USD |
0.9860 USD |
0.9860 USD |
| 2024-03-15 |
0.9752 USD |
141.3034 |
0.9780 USD |
0.9710 USD |
0.9860 USD |
0.9820 USD |
| 2024-03-12 |
0.9749 USD |
30.0000 |
0.9771 USD |
0.9721 USD |
0.9771 USD |
0.9721 USD |
| 2024-03-11 |
0.9750 USD |
3,522.3948 |
0.9840 USD |
0.9171 USD |
1.0498 USD |
0.9171 USD |
| 2024-03-08 |
0.9826 USD |
9.1703 |
0.9820 USD |
0.9820 USD |
0.9840 USD |
0.9840 USD |
| 2024-03-07 |
0.9740 USD |
729.7437 |
0.9866 USD |
0.9710 USD |
0.9866 USD |
0.9780 USD |