Identifier on Bitfinex: tXMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-04 |
50.7580 USD |
4,463.3812 XMR |
50.9960 USD |
50.0000 USD |
51.5780 USD |
50.5200 USD |
| 2020-01-03 |
48.3550 USD |
157,003.3733 XMR |
45.7140 USD |
45.7140 USD |
51.9490 USD |
50.9960 USD |
| 2020-01-02 |
45.8085 USD |
2,595.6339 XMR |
45.9740 USD |
44.5370 USD |
46.1420 USD |
45.6430 USD |
| 2020-01-01 |
45.2455 USD |
2,400.5537 XMR |
44.6130 USD |
44.4990 USD |
46.1420 USD |
45.8780 USD |
| 2019-12-31 |
45.4015 USD |
1,512.2307 XMR |
45.9350 USD |
44.5360 USD |
46.1470 USD |
44.8680 USD |
| 2019-12-30 |
46.4265 USD |
685.1841 XMR |
46.6550 USD |
45.7430 USD |
46.7700 USD |
46.1980 USD |
| 2019-12-29 |
46.1650 USD |
1,804.5136 XMR |
45.5540 USD |
45.4320 USD |
47.3200 USD |
46.7760 USD |
| 2019-12-28 |
45.5435 USD |
694.3465 XMR |
45.4040 USD |
45.1440 USD |
45.9900 USD |
45.6830 USD |
| 2019-12-27 |
45.5175 USD |
1,330.6586 XMR |
45.6070 USD |
44.6470 USD |
46.1380 USD |
45.4280 USD |
| 2019-12-26 |
45.7125 USD |
1,243.2996 XMR |
45.8710 USD |
45.0750 USD |
46.7850 USD |
45.5540 USD |
| 2019-12-25 |
45.9605 USD |
757.1536 XMR |
45.8890 USD |
45.3100 USD |
46.7140 USD |
46.0320 USD |
| 2019-12-24 |
46.6100 USD |
1,434.6712 XMR |
47.3830 USD |
45.7240 USD |
47.9620 USD |
45.8370 USD |
| 2019-12-23 |
47.4055 USD |
2,424.2900 XMR |
47.5400 USD |
47.0740 USD |
48.7140 USD |
47.2710 USD |
| 2019-12-22 |
46.4220 USD |
9,614.2497 XMR |
45.2540 USD |
45.1750 USD |
48.0540 USD |
47.5900 USD |
| 2019-12-21 |
46.0420 USD |
2,375.5150 XMR |
46.8380 USD |
45.2460 USD |
46.8380 USD |
45.2460 USD |
| 2019-12-20 |
47.2855 USD |
1,145.9090 XMR |
47.6210 USD |
46.7800 USD |
47.6820 USD |
46.9500 USD |
| 2019-12-19 |
47.7985 USD |
8,324.2296 XMR |
48.0390 USD |
46.2710 USD |
50.0750 USD |
47.5580 USD |
| 2019-12-18 |
46.5410 USD |
5,061.5994 XMR |
45.2200 USD |
44.0690 USD |
49.4830 USD |
47.8620 USD |
| 2019-12-17 |
47.4640 USD |
4,092.2394 XMR |
49.4950 USD |
44.8120 USD |
49.5560 USD |
45.4330 USD |
| 2019-12-16 |
50.1160 USD |
1,941.8702 XMR |
50.9300 USD |
48.4300 USD |
51.2650 USD |
49.3020 USD |
| 2019-12-15 |
51.1395 USD |
813.1002 XMR |
51.3470 USD |
50.7790 USD |
52.1920 USD |
50.9320 USD |
| 2019-12-14 |
52.0930 USD |
2,730.7876 XMR |
52.7110 USD |
51.1180 USD |
52.7990 USD |
51.4750 USD |
| 2019-12-13 |
52.9105 USD |
1,032.2863 XMR |
53.1030 USD |
52.4300 USD |
53.4710 USD |
52.7180 USD |
| 2019-12-12 |
53.1610 USD |
2,363.6715 XMR |
53.2490 USD |
52.2090 USD |
54.1060 USD |
53.0730 USD |
| 2019-12-11 |
53.0850 USD |
1,002.4851 XMR |
52.9750 USD |
52.7740 USD |
53.7320 USD |
53.1950 USD |
| 2019-12-10 |
53.7585 USD |
4,550.0810 XMR |
54.5690 USD |
52.4270 USD |
54.9840 USD |
52.9480 USD |
| 2019-12-09 |
54.2255 USD |
2,790.7882 XMR |
54.0670 USD |
53.2940 USD |
54.7140 USD |
54.3840 USD |
| 2019-12-08 |
54.3450 USD |
733.1597 XMR |
54.5470 USD |
53.7830 USD |
55.0740 USD |
54.1430 USD |
| 2019-12-07 |
54.5820 USD |
1,463.4188 XMR |
54.5490 USD |
53.8110 USD |
55.2750 USD |
54.6150 USD |
| 2019-12-06 |
54.1910 USD |
3,155.0662 XMR |
54.0370 USD |
53.9430 USD |
55.9350 USD |
54.3450 USD |
| 2019-12-05 |
53.6100 USD |
2,158.6609 XMR |
52.9200 USD |
52.3480 USD |
54.7200 USD |
54.3000 USD |
| 2019-12-04 |
53.4765 USD |
3,519.7237 XMR |
53.6950 USD |
52.0750 USD |
58.4220 USD |
53.2580 USD |
| 2019-12-03 |
54.1495 USD |
2,536.7841 XMR |
54.6040 USD |
53.6950 USD |
56.0010 USD |
53.6950 USD |
| 2019-12-02 |
54.1730 USD |
2,701.2626 XMR |
53.7420 USD |
52.4830 USD |
54.9000 USD |
54.6040 USD |
| 2019-12-01 |
54.3735 USD |
1,236.9974 XMR |
55.0140 USD |
52.7270 USD |
55.0140 USD |
53.7330 USD |
| 2019-11-30 |
55.6035 USD |
963.7718 XMR |
56.1170 USD |
53.9590 USD |
56.4160 USD |
55.0900 USD |
| 2019-11-29 |
55.3115 USD |
2,385.8156 XMR |
54.5030 USD |
54.3670 USD |
56.5470 USD |
56.1200 USD |
| 2019-11-28 |
55.2950 USD |
2,116.1323 XMR |
56.2200 USD |
53.8880 USD |
56.9200 USD |
54.3700 USD |
| 2019-11-27 |
53.6835 USD |
6,236.1758 XMR |
51.4460 USD |
50.3000 USD |
57.4060 USD |
55.9210 USD |
| 2019-11-26 |
50.8770 USD |
1,883.8721 XMR |
50.2570 USD |
49.8280 USD |
52.3330 USD |
51.4970 USD |
| 2019-11-25 |
48.9145 USD |
6,591.1581 XMR |
47.6720 USD |
46.1010 USD |
52.8290 USD |
50.1570 USD |
| 2019-11-24 |
49.9090 USD |
2,760.5686 XMR |
52.0800 USD |
47.4630 USD |
52.3060 USD |
47.7380 USD |
| 2019-11-23 |
51.6540 USD |
2,845.3602 XMR |
51.2340 USD |
50.3500 USD |
52.2710 USD |
52.0740 USD |
| 2019-11-22 |
52.9715 USD |
6,676.7877 XMR |
54.5670 USD |
48.0000 USD |
55.1240 USD |
51.3760 USD |
| 2019-11-21 |
56.0455 USD |
3,485.6399 XMR |
57.8610 USD |
53.5000 USD |
58.7370 USD |
54.2300 USD |
| 2019-11-20 |
58.3620 USD |
1,209.8989 XMR |
58.7010 USD |
57.8500 USD |
59.3140 USD |
58.0230 USD |
| 2019-11-19 |
58.5655 USD |
815.4309 XMR |
58.5480 USD |
58.0650 USD |
59.8200 USD |
58.5830 USD |
| 2019-11-18 |
60.3025 USD |
6,021.1228 XMR |
61.9840 USD |
57.8000 USD |
62.2340 USD |
58.6210 USD |
| 2019-11-17 |
61.7425 USD |
897.7911 XMR |
61.5230 USD |
61.5230 USD |
63.4320 USD |
61.9620 USD |
| 2019-11-16 |
61.8020 USD |
1,188.8834 XMR |
62.0270 USD |
61.2000 USD |
62.9660 USD |
61.5770 USD |