Market [unlinked] / USD
Identifier on Bitfinex: tXRDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.0430 USD |
5,747,083.5870 |
0.0405 USD |
0.0405 USD |
0.0430 USD |
0.0430 USD |
| 2023-03-31 |
0.0408 USD |
8,369,380.0125 |
0.0418 USD |
0.0400 USD |
0.0421 USD |
0.0405 USD |
| 2023-03-30 |
0.0421 USD |
6,902,412.3845 |
0.0421 USD |
0.0413 USD |
0.0431 USD |
0.0420 USD |
| 2023-03-29 |
0.0408 USD |
5,394,027.0436 |
0.0407 USD |
0.0401 USD |
0.0420 USD |
0.0414 USD |
| 2023-03-28 |
0.0404 USD |
5,774,255.4668 |
0.0411 USD |
0.0399 USD |
0.0420 USD |
0.0408 USD |
| 2023-03-27 |
0.0420 USD |
5,510,934.1274 |
0.0431 USD |
0.0399 USD |
0.0433 USD |
0.0407 USD |
| 2023-03-26 |
0.0431 USD |
912,821.1911 |
0.0417 USD |
0.0417 USD |
0.0431 USD |
0.0431 USD |
| 2023-03-25 |
0.0411 USD |
2,209,238.7456 |
0.0421 USD |
0.0411 USD |
0.0440 USD |
0.0411 USD |
| 2023-03-24 |
0.0430 USD |
3,185,349.7634 |
0.0456 USD |
0.0415 USD |
0.0456 USD |
0.0421 USD |
| 2023-03-23 |
0.0440 USD |
16,507,235.9072 |
0.0394 USD |
0.0393 USD |
0.0476 USD |
0.0456 USD |
| 2023-03-22 |
0.0405 USD |
3,568,588.3307 |
0.0418 USD |
0.0392 USD |
0.0419 USD |
0.0394 USD |
| 2023-03-21 |
0.0417 USD |
1,886,137.9245 |
0.0413 USD |
0.0413 USD |
0.0420 USD |
0.0418 USD |
| 2023-03-20 |
0.0422 USD |
1,672,522.7982 |
0.0437 USD |
0.0413 USD |
0.0438 USD |
0.0416 USD |
| 2023-03-19 |
0.0423 USD |
1,764,315.9865 |
0.0416 USD |
0.0411 USD |
0.0436 USD |
0.0436 USD |
| 2023-03-18 |
0.0409 USD |
2,186,115.6049 |
0.0388 USD |
0.0388 USD |
0.0420 USD |
0.0420 USD |
| 2023-03-17 |
0.0394 USD |
2,101,380.1965 |
0.0388 USD |
0.0387 USD |
0.0413 USD |
0.0395 USD |
| 2023-03-16 |
0.0395 USD |
3,361,558.7553 |
0.0372 USD |
0.0371 USD |
0.0397 USD |
0.0395 USD |
| 2023-03-15 |
0.0379 USD |
5,478,153.7088 |
0.0386 USD |
0.0370 USD |
0.0390 USD |
0.0371 USD |
| 2023-03-14 |
0.0387 USD |
6,551,392.3319 |
0.0392 USD |
0.0380 USD |
0.0417 USD |
0.0386 USD |
| 2023-03-13 |
0.0380 USD |
28,278,446.9747 |
0.0386 USD |
0.0359 USD |
0.0410 USD |
0.0387 USD |
| 2023-03-12 |
0.0371 USD |
4,368,961.1923 |
0.0366 USD |
0.0364 USD |
0.0385 USD |
0.0383 USD |
| 2023-03-11 |
0.0364 USD |
8,088,607.3245 |
0.0387 USD |
0.0330 USD |
0.0396 USD |
0.0364 USD |
| 2023-03-10 |
0.0381 USD |
3,046,871.5639 |
0.0389 USD |
0.0377 USD |
0.0390 USD |
0.0384 USD |
| 2023-03-09 |
0.0395 USD |
5,291,887.1857 |
0.0407 USD |
0.0383 USD |
0.0413 USD |
0.0388 USD |
| 2023-03-08 |
0.0391 USD |
7,577,484.2121 |
0.0408 USD |
0.0375 USD |
0.0409 USD |
0.0404 USD |
| 2023-03-07 |
0.0412 USD |
3,497,978.2861 |
0.0420 USD |
0.0408 USD |
0.0420 USD |
0.0408 USD |
| 2023-03-06 |
0.0421 USD |
2,469,420.7743 |
0.0423 USD |
0.0416 USD |
0.0428 USD |
0.0420 USD |
| 2023-03-05 |
0.0424 USD |
5,034,115.9598 |
0.0420 USD |
0.0420 USD |
0.0425 USD |
0.0424 USD |
| 2023-03-04 |
0.0422 USD |
1,351,549.9104 |
0.0426 USD |
0.0420 USD |
0.0426 USD |
0.0420 USD |
| 2023-03-03 |
0.0430 USD |
2,680,277.5938 |
0.0441 USD |
0.0423 USD |
0.0448 USD |
0.0426 USD |
| 2023-03-02 |
0.0437 USD |
2,989,006.5229 |
0.0445 USD |
0.0430 USD |
0.0447 USD |
0.0437 USD |
| 2023-03-01 |
0.0443 USD |
3,090,080.1471 |
0.0453 USD |
0.0437 USD |
0.0454 USD |
0.0444 USD |
| 2023-02-28 |
0.0451 USD |
2,289,343.7053 |
0.0466 USD |
0.0438 USD |
0.0466 USD |
0.0454 USD |
| 2023-02-27 |
0.0459 USD |
4,617,461.2274 |
0.0453 USD |
0.0444 USD |
0.0478 USD |
0.0456 USD |
| 2023-02-26 |
0.0452 USD |
1,572,286.9423 |
0.0452 USD |
0.0449 USD |
0.0458 USD |
0.0454 USD |
| 2023-02-25 |
0.0455 USD |
3,818,746.5683 |
0.0461 USD |
0.0452 USD |
0.0461 USD |
0.0452 USD |
| 2023-02-24 |
0.0465 USD |
1,517,903.3771 |
0.0478 USD |
0.0455 USD |
0.0478 USD |
0.0458 USD |
| 2023-02-23 |
0.0476 USD |
1,825,181.0719 |
0.0471 USD |
0.0469 USD |
0.0478 USD |
0.0477 USD |
| 2023-02-22 |
0.0478 USD |
2,064,119.3875 |
0.0490 USD |
0.0468 USD |
0.0491 USD |
0.0478 USD |
| 2023-02-21 |
0.0496 USD |
2,643,029.8141 |
0.0505 USD |
0.0485 USD |
0.0506 USD |
0.0490 USD |
| 2023-02-20 |
0.0494 USD |
2,069,582.8131 |
0.0485 USD |
0.0485 USD |
0.0500 USD |
0.0498 USD |
| 2023-02-19 |
0.0490 USD |
1,059,072.7311 |
0.0491 USD |
0.0485 USD |
0.0495 USD |
0.0487 USD |
| 2023-02-18 |
0.0504 USD |
2,638,216.6124 |
0.0493 USD |
0.0490 USD |
0.0517 USD |
0.0492 USD |
| 2023-02-17 |
0.0492 USD |
3,904,511.6532 |
0.0484 USD |
0.0483 USD |
0.0505 USD |
0.0493 USD |
| 2023-02-16 |
0.0522 USD |
3,910,974.0987 |
0.0530 USD |
0.0508 USD |
0.0539 USD |
0.0513 USD |
| 2023-02-15 |
0.0495 USD |
6,741,544.9166 |
0.0488 USD |
0.0470 USD |
0.0530 USD |
0.0529 USD |
| 2023-02-14 |
0.0486 USD |
2,584,127.1074 |
0.0479 USD |
0.0474 USD |
0.0495 USD |
0.0488 USD |
| 2023-02-13 |
0.0482 USD |
3,560,449.5703 |
0.0465 USD |
0.0465 USD |
0.0498 USD |
0.0476 USD |
| 2023-02-12 |
0.0471 USD |
2,070,983.2336 |
0.0478 USD |
0.0464 USD |
0.0479 USD |
0.0465 USD |
| 2023-02-11 |
0.0476 USD |
3,230,426.9765 |
0.0448 USD |
0.0448 USD |
0.0479 USD |
0.0478 USD |