Market [unlinked] / USD
Identifier on Bitfinex: tTSDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-20 |
1.0049 USD |
259.5279 |
1.0057 USD |
1.0040 USD |
1.0057 USD |
1.0040 USD |
| 2019-08-19 |
1.0013 USD |
35,149.4270 |
1.0025 USD |
1.0001 USD |
1.0030 USD |
1.0001 USD |
| 2019-08-18 |
0.9974 USD |
2,633.3852 |
1.0022 USD |
0.9925 USD |
1.0023 USD |
0.9925 USD |
| 2019-08-17 |
1.0001 USD |
11,407.4100 |
1.0001 USD |
1.0000 USD |
1.0001 USD |
1.0000 USD |
| 2019-08-16 |
1.0076 USD |
1,466.8990 |
1.0150 USD |
0.9993 USD |
1.0716 USD |
1.0001 USD |
| 2019-08-15 |
1.0437 USD |
1,275.0000 |
1.0874 USD |
1.0000 USD |
1.0874 USD |
1.0000 USD |
| 2019-08-14 |
1.0050 USD |
3,009.9726 |
1.0021 USD |
1.0020 USD |
1.0190 USD |
1.0079 USD |
| 2019-08-13 |
1.0043 USD |
3,435.6717 |
1.0092 USD |
0.9993 USD |
1.0096 USD |
0.9993 USD |
| 2019-08-12 |
1.0000 USD |
3,898.2500 |
0.9999 USD |
0.9999 USD |
1.0001 USD |
1.0001 USD |
| 2019-08-10 |
1.0003 USD |
817.5148 |
1.0031 USD |
0.9975 USD |
1.0039 USD |
0.9975 USD |
| 2019-08-08 |
1.0009 USD |
11.0000 |
1.0009 USD |
1.0009 USD |
1.0009 USD |
1.0009 USD |
| 2019-08-07 |
1.0046 USD |
334.3125 |
1.0095 USD |
0.9996 USD |
1.0095 USD |
0.9996 USD |
| 2019-08-06 |
1.0037 USD |
53.6282 |
1.0098 USD |
0.9970 USD |
1.0098 USD |
0.9975 USD |
| 2019-08-04 |
0.9998 USD |
2,672.1961 |
1.0027 USD |
0.9969 USD |
1.0030 USD |
0.9969 USD |
| 2019-08-02 |
0.9992 USD |
318.8206 |
0.9958 USD |
0.9957 USD |
1.0027 USD |
1.0027 USD |
| 2019-07-31 |
1.0000 USD |
255.9000 |
1.0000 USD |
1.0000 USD |
1.0000 USD |
1.0000 USD |
| 2019-07-29 |
0.9948 USD |
137,572.3949 |
1.0096 USD |
0.9800 USD |
1.0260 USD |
0.9800 USD |
| 2019-07-28 |
1.0052 USD |
8,136.5300 |
1.0094 USD |
1.0010 USD |
1.0097 USD |
1.0010 USD |
| 2019-07-25 |
1.0094 USD |
4.0000 |
1.0094 USD |
1.0094 USD |
1.0094 USD |
1.0094 USD |
| 2019-07-23 |
1.0030 USD |
95.5904 |
1.0030 USD |
1.0030 USD |
1.0030 USD |
1.0030 USD |
| 2019-07-21 |
0.9972 USD |
50.4671 |
0.9972 USD |
0.9972 USD |
0.9972 USD |
0.9972 USD |
| 2019-07-20 |
0.9995 USD |
4,064.2519 |
1.0018 USD |
0.9971 USD |
1.0058 USD |
0.9971 USD |
| 2019-07-19 |
1.0009 USD |
19,241.2276 |
1.0000 USD |
0.9965 USD |
1.0022 USD |
1.0018 USD |
| 2019-07-18 |
0.9976 USD |
4,762.6372 |
1.0000 USD |
0.9946 USD |
1.0000 USD |
0.9952 USD |
| 2019-07-17 |
0.9976 USD |
1,290.3903 |
0.9990 USD |
0.9961 USD |
1.0040 USD |
0.9961 USD |
| 2019-07-16 |
0.9995 USD |
13,978.2294 |
1.0000 USD |
0.9990 USD |
1.0000 USD |
0.9990 USD |
| 2019-07-15 |
0.9990 USD |
822.0853 |
0.9990 USD |
0.9990 USD |
0.9990 USD |
0.9990 USD |
| 2019-07-14 |
0.9991 USD |
8,884.5434 |
0.9990 USD |
0.9990 USD |
1.0000 USD |
0.9991 USD |
| 2019-07-13 |
0.9995 USD |
4,912.0376 |
1.0000 USD |
0.9990 USD |
1.0000 USD |
0.9990 USD |
| 2019-07-12 |
0.9995 USD |
10,764.6987 |
1.0000 USD |
0.9990 USD |
1.0000 USD |
0.9990 USD |
| 2019-07-11 |
0.9995 USD |
3,820.2253 |
0.9990 USD |
0.9990 USD |
1.0099 USD |
0.9999 USD |
| 2019-07-10 |
0.9990 USD |
13,096.1215 |
1.0000 USD |
0.9970 USD |
1.0045 USD |
0.9980 USD |
| 2019-07-09 |
0.9998 USD |
3,478.8116 |
1.0015 USD |
0.9946 USD |
1.0015 USD |
0.9980 USD |
| 2019-07-08 |
0.9948 USD |
18,501.7410 |
0.9950 USD |
0.9946 USD |
1.0029 USD |
0.9946 USD |
| 2019-07-06 |
0.9950 USD |
29.6086 |
0.9950 USD |
0.9950 USD |
0.9950 USD |
0.9950 USD |
| 2019-07-04 |
1.0008 USD |
3,020.4424 |
1.0011 USD |
0.9950 USD |
1.0011 USD |
1.0004 USD |
| 2019-07-03 |
0.9998 USD |
996.7043 |
1.0022 USD |
0.9974 USD |
1.0038 USD |
0.9974 USD |
| 2019-07-02 |
1.0055 USD |
6,976.5835 |
1.0056 USD |
1.0054 USD |
1.0056 USD |
1.0054 USD |
| 2019-07-01 |
1.0072 USD |
7,804.1252 |
1.0094 USD |
1.0050 USD |
1.0096 USD |
1.0050 USD |
| 2019-06-30 |
1.0035 USD |
2,442.0203 |
1.0053 USD |
0.9946 USD |
1.0053 USD |
1.0017 USD |
| 2019-06-29 |
0.9946 USD |
10,000.0000 |
0.9946 USD |
0.9946 USD |
0.9946 USD |
0.9946 USD |
| 2019-06-28 |
1.0003 USD |
12,686.8099 |
1.0061 USD |
0.9932 USD |
1.0062 USD |
0.9944 USD |
| 2019-06-27 |
1.0098 USD |
56,271.1719 |
1.0095 USD |
0.9864 USD |
1.0100 USD |
1.0100 USD |
| 2019-06-26 |
1.0050 USD |
102,847.9267 |
1.0000 USD |
0.9900 USD |
1.0100 USD |
1.0100 USD |
| 2019-06-25 |
1.0063 USD |
549.4517 |
1.0072 USD |
0.9985 USD |
1.0072 USD |
1.0053 USD |
| 2019-06-24 |
0.9988 USD |
3,582.3401 |
0.9990 USD |
0.9985 USD |
0.9990 USD |
0.9985 USD |
| 2019-06-23 |
1.0066 USD |
28,943.6766 |
1.0099 USD |
0.9990 USD |
1.0100 USD |
1.0033 USD |
| 2019-06-22 |
1.0053 USD |
14,953.8869 |
0.9990 USD |
0.9990 USD |
1.0115 USD |
1.0115 USD |
| 2019-06-21 |
1.0013 USD |
17,384.9965 |
1.0010 USD |
0.9990 USD |
1.0016 USD |
1.0016 USD |
| 2019-06-20 |
0.9995 USD |
1,016.8979 |
0.9980 USD |
0.9980 USD |
1.0010 USD |
1.0010 USD |