Market [unlinked] / USD
Identifier on Bitfinex: tXRDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.0328 USD |
945,169.4881 |
0.0330 USD |
0.0319 USD |
0.0335 USD |
0.0319 USD |
| 2024-12-03 |
0.0331 USD |
7,520,081.2474 |
0.0297 USD |
0.0297 USD |
0.0367 USD |
0.0323 USD |
| 2024-12-02 |
0.0292 USD |
3,002,877.7115 |
0.0299 USD |
0.0279 USD |
0.0302 USD |
0.0291 USD |
| 2024-12-01 |
0.0304 USD |
4,168,608.8204 |
0.0306 USD |
0.0296 USD |
0.0316 USD |
0.0298 USD |
| 2024-11-30 |
0.0293 USD |
4,767,620.3729 |
0.0301 USD |
0.0285 USD |
0.0307 USD |
0.0305 USD |
| 2024-11-29 |
0.0265 USD |
5,007,515.6631 |
0.0272 USD |
0.0242 USD |
0.0297 USD |
0.0297 USD |
| 2024-11-28 |
0.0273 USD |
6,632,452.1629 |
0.0278 USD |
0.0265 USD |
0.0299 USD |
0.0272 USD |
| 2024-11-27 |
0.0265 USD |
3,307,724.4839 |
0.0240 USD |
0.0240 USD |
0.0296 USD |
0.0294 USD |
| 2024-11-26 |
0.0242 USD |
6,120,928.8430 |
0.0223 USD |
0.0223 USD |
0.0258 USD |
0.0242 USD |
| 2024-11-25 |
0.0219 USD |
2,236,141.6376 |
0.0213 USD |
0.0210 USD |
0.0226 USD |
0.0220 USD |
| 2024-11-24 |
0.0214 USD |
2,373,895.2695 |
0.0222 USD |
0.0205 USD |
0.0225 USD |
0.0207 USD |
| 2024-11-23 |
0.0222 USD |
10,078,026.8766 |
0.0206 USD |
0.0190 USD |
0.0237 USD |
0.0221 USD |
| 2024-11-22 |
0.0207 USD |
9,587,125.8798 |
0.0173 USD |
0.0171 USD |
0.0219 USD |
0.0206 USD |
| 2024-11-21 |
0.0169 USD |
1,325,622.4765 |
0.0167 USD |
0.0164 USD |
0.0173 USD |
0.0172 USD |
| 2024-11-20 |
0.0166 USD |
1,420,595.7106 |
0.0166 USD |
0.0162 USD |
0.0168 USD |
0.0165 USD |
| 2024-11-19 |
0.0171 USD |
575,461.0192 |
0.0172 USD |
0.0169 USD |
0.0173 USD |
0.0173 USD |
| 2024-11-18 |
0.0168 USD |
2,282,247.3646 |
0.0165 USD |
0.0164 USD |
0.0174 USD |
0.0174 USD |
| 2024-11-17 |
0.0163 USD |
1,570,367.0381 |
0.0162 USD |
0.0161 USD |
0.0166 USD |
0.0164 USD |
| 2024-11-16 |
0.0161 USD |
1,491,433.9719 |
0.0160 USD |
0.0159 USD |
0.0162 USD |
0.0161 USD |
| 2024-11-15 |
0.0160 USD |
940,940.4111 |
0.0159 USD |
0.0157 USD |
0.0162 USD |
0.0161 USD |
| 2024-11-14 |
0.0164 USD |
1,971,996.6672 |
0.0165 USD |
0.0161 USD |
0.0166 USD |
0.0161 USD |
| 2024-11-13 |
0.0164 USD |
2,552,164.7157 |
0.0162 USD |
0.0160 USD |
0.0169 USD |
0.0164 USD |
| 2024-11-12 |
0.0158 USD |
5,864,151.4435 |
0.0174 USD |
0.0156 USD |
0.0174 USD |
0.0158 USD |
| 2024-11-11 |
0.0175 USD |
2,846,385.1779 |
0.0172 USD |
0.0170 USD |
0.0180 USD |
0.0173 USD |
| 2024-11-10 |
0.0168 USD |
1,816,930.9272 |
0.0165 USD |
0.0165 USD |
0.0171 USD |
0.0168 USD |
| 2024-11-09 |
0.0163 USD |
325,851.3473 |
0.0162 USD |
0.0162 USD |
0.0165 USD |
0.0163 USD |
| 2024-11-08 |
0.0160 USD |
690,497.3251 |
0.0163 USD |
0.0158 USD |
0.0164 USD |
0.0161 USD |
| 2024-11-07 |
0.0159 USD |
413,689.0456 |
0.0158 USD |
0.0156 USD |
0.0161 USD |
0.0159 USD |
| 2024-11-06 |
0.0153 USD |
1,390,815.9338 |
0.0147 USD |
0.0147 USD |
0.0158 USD |
0.0154 USD |
| 2024-11-05 |
0.0147 USD |
1,129,406.5245 |
0.0147 USD |
0.0145 USD |
0.0149 USD |
0.0147 USD |
| 2024-11-04 |
0.0149 USD |
753,538.4384 |
0.0153 USD |
0.0146 USD |
0.0153 USD |
0.0147 USD |
| 2024-11-03 |
0.0154 USD |
1,741,522.8593 |
0.0159 USD |
0.0152 USD |
0.0159 USD |
0.0152 USD |
| 2024-11-02 |
0.0156 USD |
649,515.0041 |
0.0156 USD |
0.0153 USD |
0.0158 USD |
0.0156 USD |
| 2024-11-01 |
0.0158 USD |
1,657,302.9405 |
0.0161 USD |
0.0155 USD |
0.0161 USD |
0.0156 USD |
| 2024-10-31 |
0.0160 USD |
14,105,554.1944 |
0.0156 USD |
0.0156 USD |
0.0167 USD |
0.0161 USD |
| 2024-10-30 |
0.0155 USD |
2,299,657.2361 |
0.0157 USD |
0.0150 USD |
0.0157 USD |
0.0152 USD |
| 2024-10-29 |
0.0155 USD |
2,318,948.6715 |
0.0153 USD |
0.0153 USD |
0.0157 USD |
0.0156 USD |
| 2024-10-28 |
0.0152 USD |
2,628,920.3902 |
0.0154 USD |
0.0150 USD |
0.0154 USD |
0.0153 USD |
| 2024-10-27 |
0.0154 USD |
1,895,820.6320 |
0.0150 USD |
0.0149 USD |
0.0155 USD |
0.0153 USD |
| 2024-10-26 |
0.0150 USD |
1,873,632.1129 |
0.0146 USD |
0.0146 USD |
0.0150 USD |
0.0150 USD |
| 2024-10-25 |
0.0153 USD |
3,674,983.4199 |
0.0158 USD |
0.0148 USD |
0.0158 USD |
0.0149 USD |
| 2024-10-24 |
0.0158 USD |
2,022,293.1858 |
0.0156 USD |
0.0154 USD |
0.0158 USD |
0.0157 USD |
| 2024-10-23 |
0.0157 USD |
1,130,881.3095 |
0.0163 USD |
0.0154 USD |
0.0163 USD |
0.0156 USD |
| 2024-10-22 |
0.0163 USD |
1,144,278.2936 |
0.0167 USD |
0.0162 USD |
0.0167 USD |
0.0163 USD |
| 2024-10-21 |
0.0169 USD |
2,035,024.0129 |
0.0172 USD |
0.0163 USD |
0.0173 USD |
0.0167 USD |
| 2024-10-20 |
0.0174 USD |
3,491,986.4994 |
0.0173 USD |
0.0170 USD |
0.0176 USD |
0.0172 USD |
| 2024-10-19 |
0.0171 USD |
5,786,888.9141 |
0.0174 USD |
0.0169 USD |
0.0180 USD |
0.0171 USD |
| 2024-10-18 |
0.0164 USD |
6,363,030.3490 |
0.0158 USD |
0.0158 USD |
0.0171 USD |
0.0170 USD |
| 2024-10-17 |
0.0159 USD |
2,221,982.9492 |
0.0162 USD |
0.0157 USD |
0.0163 USD |
0.0157 USD |
| 2024-10-16 |
0.0164 USD |
2,911,438.0946 |
0.0162 USD |
0.0161 USD |
0.0166 USD |
0.0163 USD |