Market [unlinked] / USD
Identifier on Bitfinex: tTSDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-16 |
1.0020 USD |
15,123.5355 |
1.0030 USD |
1.0009 USD |
1.0030 USD |
1.0010 USD |
| 2019-10-15 |
1.0024 USD |
630.5569 |
1.0001 USD |
1.0001 USD |
1.0047 USD |
1.0047 USD |
| 2019-10-13 |
1.0000 USD |
46.0000 |
1.0000 USD |
1.0000 USD |
1.0000 USD |
1.0000 USD |
| 2019-10-12 |
1.0055 USD |
499.6115 |
1.0070 USD |
1.0040 USD |
1.0070 USD |
1.0040 USD |
| 2019-10-11 |
1.0040 USD |
2,565.2085 |
1.0040 USD |
1.0040 USD |
1.0040 USD |
1.0040 USD |
| 2019-10-10 |
0.9989 USD |
1,111.5612 |
1.0040 USD |
0.9939 USD |
1.0070 USD |
0.9939 USD |
| 2019-10-09 |
1.0070 USD |
445.0000 |
1.0070 USD |
1.0070 USD |
1.0070 USD |
1.0070 USD |
| 2019-10-08 |
1.0021 USD |
5,537.1800 |
1.0038 USD |
1.0004 USD |
1.0048 USD |
1.0004 USD |
| 2019-10-06 |
1.0014 USD |
270.5649 |
1.0014 USD |
1.0014 USD |
1.0014 USD |
1.0014 USD |
| 2019-10-05 |
1.0040 USD |
425.0000 |
1.0040 USD |
1.0040 USD |
1.0040 USD |
1.0040 USD |
| 2019-10-04 |
1.0040 USD |
375.0297 |
1.0040 USD |
1.0040 USD |
1.0040 USD |
1.0040 USD |
| 2019-10-03 |
0.9995 USD |
1,833.2273 |
1.0040 USD |
0.9950 USD |
1.0040 USD |
0.9950 USD |
| 2019-10-02 |
1.0040 USD |
19.9800 |
1.0040 USD |
1.0040 USD |
1.0040 USD |
1.0040 USD |
| 2019-10-01 |
1.0007 USD |
23,355.4544 |
1.0000 USD |
0.9997 USD |
1.0040 USD |
1.0014 USD |
| 2019-09-30 |
1.0028 USD |
26,408.3157 |
1.0016 USD |
0.9800 USD |
1.0041 USD |
1.0040 USD |
| 2019-09-29 |
1.0236 USD |
35,308.8279 |
1.0072 USD |
1.0072 USD |
1.0876 USD |
1.0400 USD |
| 2019-09-28 |
1.0428 USD |
120.0911 |
1.0875 USD |
0.9980 USD |
1.0875 USD |
0.9980 USD |
| 2019-09-27 |
1.0025 USD |
4,182.0250 |
1.0025 USD |
1.0025 USD |
1.0377 USD |
1.0025 USD |
| 2019-09-26 |
1.0030 USD |
5,522.3955 |
1.0032 USD |
1.0000 USD |
1.0032 USD |
1.0028 USD |
| 2019-09-24 |
1.0055 USD |
8,177.2886 |
1.0010 USD |
1.0000 USD |
1.0100 USD |
1.0100 USD |
| 2019-09-23 |
1.0010 USD |
5,048.8800 |
1.0010 USD |
1.0010 USD |
1.0010 USD |
1.0010 USD |
| 2019-09-22 |
1.0001 USD |
253.1019 |
1.0001 USD |
1.0001 USD |
1.0196 USD |
1.0001 USD |
| 2019-09-21 |
1.0137 USD |
705.1037 |
1.0073 USD |
1.0073 USD |
1.0200 USD |
1.0200 USD |
| 2019-09-20 |
1.0074 USD |
127.0000 |
1.0073 USD |
1.0073 USD |
1.0074 USD |
1.0074 USD |
| 2019-09-19 |
1.0007 USD |
4,175.7396 |
1.0009 USD |
0.9980 USD |
1.0014 USD |
1.0005 USD |
| 2019-09-18 |
0.9995 USD |
752.7512 |
1.0010 USD |
0.9980 USD |
1.0020 USD |
0.9980 USD |
| 2019-09-17 |
1.0010 USD |
6,067.5478 |
1.0010 USD |
1.0010 USD |
1.0010 USD |
1.0010 USD |
| 2019-09-15 |
1.0033 USD |
4.0000 |
1.0033 USD |
1.0033 USD |
1.0033 USD |
1.0033 USD |
| 2019-09-14 |
1.0008 USD |
835.5854 |
1.0007 USD |
1.0007 USD |
1.0008 USD |
1.0008 USD |
| 2019-09-13 |
1.0073 USD |
100.0000 |
1.0073 USD |
1.0073 USD |
1.0073 USD |
1.0073 USD |
| 2019-09-12 |
1.0042 USD |
2,489.5440 |
1.0042 USD |
1.0042 USD |
1.0042 USD |
1.0042 USD |
| 2019-09-11 |
1.0042 USD |
2,908.1773 |
1.0043 USD |
1.0041 USD |
1.0043 USD |
1.0041 USD |
| 2019-09-10 |
1.0018 USD |
6,505.0000 |
1.0002 USD |
1.0002 USD |
1.0034 USD |
1.0034 USD |
| 2019-09-09 |
1.0012 USD |
3,514.1891 |
1.0043 USD |
0.9980 USD |
1.0043 USD |
0.9980 USD |
| 2019-09-08 |
1.0020 USD |
381.3143 |
1.0020 USD |
1.0020 USD |
1.0020 USD |
1.0020 USD |
| 2019-09-07 |
1.0021 USD |
531.5282 |
1.0021 USD |
0.9981 USD |
1.0021 USD |
1.0020 USD |
| 2019-09-06 |
1.0003 USD |
1,957.3117 |
1.0020 USD |
0.9987 USD |
1.0020 USD |
0.9987 USD |
| 2019-09-05 |
1.0007 USD |
7,407.9309 |
1.0007 USD |
1.0007 USD |
1.0007 USD |
1.0007 USD |
| 2019-09-04 |
1.0001 USD |
15,667.5761 |
1.0010 USD |
0.9991 USD |
1.0099 USD |
0.9991 USD |
| 2019-09-03 |
1.0831 USD |
683.4953 |
1.0831 USD |
1.0830 USD |
1.0831 USD |
1.0831 USD |
| 2019-09-02 |
1.0102 USD |
9,529.1072 |
1.0003 USD |
1.0000 USD |
1.0200 USD |
1.0200 USD |
| 2019-08-30 |
1.0019 USD |
9,525.2500 |
1.0019 USD |
1.0019 USD |
1.0019 USD |
1.0019 USD |
| 2019-08-29 |
1.0010 USD |
5,000.0000 |
1.0010 USD |
1.0010 USD |
1.0010 USD |
1.0010 USD |
| 2019-08-28 |
1.0013 USD |
26,300.1905 |
1.0044 USD |
0.9978 USD |
1.0044 USD |
0.9981 USD |
| 2019-08-27 |
1.0041 USD |
1,120.9324 |
1.0000 USD |
1.0000 USD |
1.0082 USD |
1.0082 USD |
| 2019-08-26 |
1.0001 USD |
10,288.0976 |
1.0001 USD |
0.9990 USD |
1.0001 USD |
1.0000 USD |
| 2019-08-24 |
1.0014 USD |
1,850.0000 |
1.0018 USD |
1.0008 USD |
1.0018 USD |
1.0010 USD |
| 2019-08-23 |
1.0019 USD |
2,241.1360 |
1.0018 USD |
1.0017 USD |
1.0039 USD |
1.0020 USD |
| 2019-08-22 |
1.0018 USD |
5,540.2638 |
1.0018 USD |
1.0015 USD |
1.0018 USD |
1.0018 USD |
| 2019-08-21 |
1.0032 USD |
63,851.3170 |
1.0058 USD |
0.9991 USD |
1.0070 USD |
1.0005 USD |