Market [unlinked] / USD
Identifier on Bitfinex: tXRDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.0538 USD |
1,094,010.1720 |
0.0562 USD |
0.0531 USD |
0.0563 USD |
0.0537 USD |
| 2022-11-01 |
0.0567 USD |
2,102,747.4844 |
0.0561 USD |
0.0560 USD |
0.0574 USD |
0.0567 USD |
| 2022-10-31 |
0.0572 USD |
550,919.6106 |
0.0573 USD |
0.0561 USD |
0.0591 USD |
0.0561 USD |
| 2022-10-30 |
0.0584 USD |
773,422.0381 |
0.0581 USD |
0.0568 USD |
0.0592 USD |
0.0568 USD |
| 2022-10-29 |
0.0581 USD |
1,887,120.7766 |
0.0559 USD |
0.0559 USD |
0.0595 USD |
0.0580 USD |
| 2022-10-28 |
0.0516 USD |
1,760,577.9760 |
0.0510 USD |
0.0504 USD |
0.0559 USD |
0.0559 USD |
| 2022-10-27 |
0.0518 USD |
1,027,458.8957 |
0.0522 USD |
0.0510 USD |
0.0523 USD |
0.0511 USD |
| 2022-10-26 |
0.0524 USD |
1,081,988.6443 |
0.0510 USD |
0.0505 USD |
0.0525 USD |
0.0523 USD |
| 2022-10-25 |
0.0513 USD |
1,160,163.2049 |
0.0503 USD |
0.0499 USD |
0.0532 USD |
0.0510 USD |
| 2022-10-24 |
0.0507 USD |
301,168.4799 |
0.0506 USD |
0.0502 USD |
0.0514 USD |
0.0503 USD |
| 2022-10-23 |
0.0500 USD |
442,464.7599 |
0.0499 USD |
0.0499 USD |
0.0507 USD |
0.0505 USD |
| 2022-10-22 |
0.0498 USD |
492,096.0011 |
0.0516 USD |
0.0493 USD |
0.0516 USD |
0.0499 USD |
| 2022-10-21 |
0.0511 USD |
910,216.6119 |
0.0500 USD |
0.0500 USD |
0.0527 USD |
0.0517 USD |
| 2022-10-20 |
0.0514 USD |
2,101,958.7149 |
0.0523 USD |
0.0500 USD |
0.0530 USD |
0.0501 USD |
| 2022-10-19 |
0.0530 USD |
1,333,792.4781 |
0.0536 USD |
0.0520 USD |
0.0539 USD |
0.0537 USD |
| 2022-10-18 |
0.0536 USD |
1,549,110.2530 |
0.0537 USD |
0.0530 USD |
0.0541 USD |
0.0541 USD |
| 2022-10-17 |
0.0547 USD |
588,832.2844 |
0.0550 USD |
0.0538 USD |
0.0554 USD |
0.0538 USD |
| 2022-10-16 |
0.0553 USD |
288,186.2109 |
0.0550 USD |
0.0550 USD |
0.0559 USD |
0.0550 USD |
| 2022-10-15 |
0.0541 USD |
1,021,920.6546 |
0.0542 USD |
0.0536 USD |
0.0556 USD |
0.0550 USD |
| 2022-10-14 |
0.0549 USD |
1,065,021.2225 |
0.0551 USD |
0.0540 USD |
0.0559 USD |
0.0540 USD |
| 2022-10-13 |
0.0552 USD |
1,181,459.1981 |
0.0555 USD |
0.0545 USD |
0.0558 USD |
0.0551 USD |
| 2022-10-12 |
0.0556 USD |
930,627.6834 |
0.0557 USD |
0.0552 USD |
0.0566 USD |
0.0555 USD |
| 2022-10-11 |
0.0565 USD |
1,132,260.7514 |
0.0570 USD |
0.0556 USD |
0.0570 USD |
0.0557 USD |
| 2022-10-10 |
0.0574 USD |
1,172,654.4035 |
0.0580 USD |
0.0568 USD |
0.0586 USD |
0.0570 USD |
| 2022-10-09 |
0.0580 USD |
267,938.8275 |
0.0579 USD |
0.0577 USD |
0.0585 USD |
0.0580 USD |
| 2022-10-08 |
0.0578 USD |
409,327.9901 |
0.0593 USD |
0.0577 USD |
0.0594 USD |
0.0578 USD |
| 2022-10-07 |
0.0592 USD |
266,699.2602 |
0.0608 USD |
0.0590 USD |
0.0608 USD |
0.0593 USD |
| 2022-10-06 |
0.0607 USD |
470,152.2618 |
0.0607 USD |
0.0605 USD |
0.0613 USD |
0.0607 USD |
| 2022-10-05 |
0.0593 USD |
1,605,098.0661 |
0.0581 USD |
0.0578 USD |
0.0620 USD |
0.0609 USD |
| 2022-10-04 |
0.0581 USD |
1,561,396.4141 |
0.0597 USD |
0.0570 USD |
0.0599 USD |
0.0583 USD |
| 2022-10-03 |
0.0587 USD |
2,455,823.5043 |
0.0601 USD |
0.0575 USD |
0.0623 USD |
0.0599 USD |
| 2022-10-02 |
0.0608 USD |
579,432.0608 |
0.0605 USD |
0.0600 USD |
0.0610 USD |
0.0608 USD |
| 2022-10-01 |
0.0604 USD |
595,508.1970 |
0.0602 USD |
0.0595 USD |
0.0618 USD |
0.0604 USD |
| 2022-09-30 |
0.0610 USD |
1,001,081.9048 |
0.0604 USD |
0.0600 USD |
0.0630 USD |
0.0603 USD |
| 2022-09-29 |
0.0605 USD |
639,366.3923 |
0.0609 USD |
0.0590 USD |
0.0624 USD |
0.0594 USD |
| 2022-09-28 |
0.0609 USD |
1,338,325.0998 |
0.0595 USD |
0.0580 USD |
0.0634 USD |
0.0607 USD |
| 2022-09-27 |
0.0591 USD |
661,757.8743 |
0.0584 USD |
0.0581 USD |
0.0603 USD |
0.0594 USD |
| 2022-09-26 |
0.0589 USD |
835,802.5582 |
0.0596 USD |
0.0580 USD |
0.0602 USD |
0.0582 USD |
| 2022-09-25 |
0.0598 USD |
186,594.0708 |
0.0601 USD |
0.0591 USD |
0.0603 USD |
0.0599 USD |
| 2022-09-24 |
0.0596 USD |
577,660.6337 |
0.0603 USD |
0.0587 USD |
0.0611 USD |
0.0600 USD |
| 2022-09-23 |
0.0599 USD |
878,368.2458 |
0.0595 USD |
0.0589 USD |
0.0611 USD |
0.0602 USD |
| 2022-09-22 |
0.0584 USD |
735,875.2576 |
0.0562 USD |
0.0562 USD |
0.0589 USD |
0.0587 USD |
| 2022-09-21 |
0.0563 USD |
926,844.7301 |
0.0572 USD |
0.0557 USD |
0.0576 USD |
0.0564 USD |
| 2022-09-20 |
0.0575 USD |
882,819.6043 |
0.0580 USD |
0.0563 USD |
0.0595 USD |
0.0572 USD |
| 2022-09-19 |
0.0577 USD |
1,026,592.2647 |
0.0582 USD |
0.0566 USD |
0.0595 USD |
0.0585 USD |
| 2022-09-18 |
0.0588 USD |
480,850.5265 |
0.0596 USD |
0.0580 USD |
0.0596 USD |
0.0585 USD |
| 2022-09-17 |
0.0596 USD |
432,978.5971 |
0.0597 USD |
0.0592 USD |
0.0602 USD |
0.0596 USD |
| 2022-09-16 |
0.0595 USD |
692,430.6500 |
0.0598 USD |
0.0590 USD |
0.0606 USD |
0.0593 USD |
| 2022-09-15 |
0.0604 USD |
1,025,826.2597 |
0.0648 USD |
0.0580 USD |
0.0648 USD |
0.0585 USD |
| 2022-09-14 |
0.0658 USD |
1,460,381.8355 |
0.0668 USD |
0.0621 USD |
0.0705 USD |
0.0637 USD |