Market [unlinked] / USD
Identifier on Bitfinex: tXRDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
0.1390 USD |
1,475,457.9312 |
0.1361 USD |
0.1349 USD |
0.1420 USD |
0.1392 USD |
| 2022-04-14 |
0.1354 USD |
465,225.0506 |
0.1381 USD |
0.1327 USD |
0.1390 USD |
0.1357 USD |
| 2022-04-13 |
0.1342 USD |
1,652,286.2544 |
0.1328 USD |
0.1311 USD |
0.1430 USD |
0.1374 USD |
| 2022-04-12 |
0.1357 USD |
1,397,018.7595 |
0.1334 USD |
0.1310 USD |
0.1402 USD |
0.1331 USD |
| 2022-04-11 |
0.1361 USD |
2,400,285.2129 |
0.1377 USD |
0.1323 USD |
0.1430 USD |
0.1323 USD |
| 2022-04-10 |
0.1407 USD |
656,417.9947 |
0.1404 USD |
0.1385 USD |
0.1430 USD |
0.1385 USD |
| 2022-04-09 |
0.1394 USD |
1,478,353.6694 |
0.1393 USD |
0.1351 USD |
0.1424 USD |
0.1400 USD |
| 2022-04-08 |
0.1470 USD |
1,587,733.6016 |
0.1393 USD |
0.1352 USD |
0.1600 USD |
0.1398 USD |
| 2022-04-07 |
0.1395 USD |
977,841.6200 |
0.1318 USD |
0.1310 USD |
0.1404 USD |
0.1398 USD |
| 2022-04-06 |
0.1369 USD |
1,607,502.8921 |
0.1430 USD |
0.1300 USD |
0.1445 USD |
0.1328 USD |
| 2022-04-05 |
0.1478 USD |
790,286.9030 |
0.1504 USD |
0.1442 USD |
0.1531 USD |
0.1460 USD |
| 2022-04-04 |
0.1498 USD |
1,172,994.5847 |
0.1515 USD |
0.1466 USD |
0.1550 USD |
0.1499 USD |
| 2022-04-03 |
0.1491 USD |
747,212.2928 |
0.1473 USD |
0.1460 USD |
0.1511 USD |
0.1504 USD |
| 2022-04-02 |
0.1521 USD |
845,010.8984 |
0.1513 USD |
0.1472 USD |
0.1575 USD |
0.1476 USD |
| 2022-04-01 |
0.1496 USD |
1,317,099.7183 |
0.1470 USD |
0.1425 USD |
0.1574 USD |
0.1521 USD |
| 2022-03-31 |
0.1558 USD |
1,713,408.9983 |
0.1584 USD |
0.1459 USD |
0.1615 USD |
0.1467 USD |
| 2022-03-30 |
0.1568 USD |
2,271,464.9002 |
0.1560 USD |
0.1453 USD |
0.1618 USD |
0.1590 USD |
| 2022-03-29 |
0.1595 USD |
1,859,518.7981 |
0.1564 USD |
0.1514 USD |
0.1655 USD |
0.1568 USD |
| 2022-03-28 |
0.1619 USD |
1,392,990.4193 |
0.1574 USD |
0.1515 USD |
0.1696 USD |
0.1572 USD |
| 2022-03-27 |
0.1551 USD |
577,905.6185 |
0.1477 USD |
0.1409 USD |
0.1554 USD |
0.1554 USD |
| 2022-03-26 |
0.1477 USD |
426,873.3293 |
0.1477 USD |
0.1450 USD |
0.1528 USD |
0.1477 USD |
| 2022-03-25 |
0.1499 USD |
800,138.9597 |
0.1459 USD |
0.1459 USD |
0.1537 USD |
0.1477 USD |
| 2022-03-24 |
0.1574 USD |
1,536,026.7373 |
0.1650 USD |
0.1422 USD |
0.1689 USD |
0.1459 USD |
| 2022-03-23 |
0.1643 USD |
1,971,098.1637 |
0.1468 USD |
0.1449 USD |
0.1740 USD |
0.1650 USD |
| 2022-03-22 |
0.1397 USD |
1,921,348.3463 |
0.1283 USD |
0.1273 USD |
0.1501 USD |
0.1461 USD |
| 2022-03-21 |
0.1249 USD |
1,228,208.9413 |
0.1229 USD |
0.1207 USD |
0.1290 USD |
0.1290 USD |
| 2022-03-20 |
0.1229 USD |
404,211.8800 |
0.1227 USD |
0.1200 USD |
0.1251 USD |
0.1228 USD |
| 2022-03-19 |
0.1232 USD |
2,917,891.9985 |
0.1287 USD |
0.1148 USD |
0.1301 USD |
0.1226 USD |
| 2022-03-18 |
0.1266 USD |
801,893.8954 |
0.1290 USD |
0.1237 USD |
0.1294 USD |
0.1287 USD |
| 2022-03-17 |
0.1281 USD |
1,387,123.1365 |
0.1246 USD |
0.1237 USD |
0.1308 USD |
0.1278 USD |
| 2022-03-16 |
0.1186 USD |
833,591.2403 |
0.1179 USD |
0.1140 USD |
0.1250 USD |
0.1250 USD |
| 2022-03-15 |
0.1166 USD |
2,232,516.9391 |
0.1169 USD |
0.1095 USD |
0.1217 USD |
0.1168 USD |
| 2022-03-14 |
0.1189 USD |
895,613.6399 |
0.1194 USD |
0.1170 USD |
0.1220 USD |
0.1175 USD |
| 2022-03-13 |
0.1226 USD |
596,602.7111 |
0.1201 USD |
0.1195 USD |
0.1277 USD |
0.1211 USD |
| 2022-03-12 |
0.1197 USD |
451,288.5298 |
0.1217 USD |
0.1180 USD |
0.1218 USD |
0.1197 USD |
| 2022-03-11 |
0.1195 USD |
1,413,042.8416 |
0.1209 USD |
0.1111 USD |
0.1277 USD |
0.1208 USD |
| 2022-03-10 |
0.1187 USD |
1,053,445.3243 |
0.1207 USD |
0.1129 USD |
0.1277 USD |
0.1253 USD |
| 2022-03-09 |
0.1245 USD |
1,625,812.9647 |
0.1215 USD |
0.1200 USD |
0.1291 USD |
0.1225 USD |
| 2022-03-08 |
0.1238 USD |
2,156,511.1485 |
0.1307 USD |
0.1160 USD |
0.1330 USD |
0.1219 USD |
| 2022-03-07 |
0.1306 USD |
1,149,188.4060 |
0.1359 USD |
0.1275 USD |
0.1370 USD |
0.1283 USD |
| 2022-03-06 |
0.1370 USD |
1,513,328.6163 |
0.1416 USD |
0.1275 USD |
0.1424 USD |
0.1370 USD |
| 2022-03-05 |
0.1376 USD |
596,433.1282 |
0.1287 USD |
0.1268 USD |
0.1453 USD |
0.1421 USD |
| 2022-03-04 |
0.1315 USD |
838,220.9013 |
0.1330 USD |
0.1259 USD |
0.1434 USD |
0.1304 USD |
| 2022-03-03 |
0.1365 USD |
761,424.0676 |
0.1386 USD |
0.1268 USD |
0.1432 USD |
0.1314 USD |
| 2022-03-02 |
0.1412 USD |
522,794.9305 |
0.1420 USD |
0.1367 USD |
0.1465 USD |
0.1394 USD |
| 2022-03-01 |
0.1520 USD |
845,194.9952 |
0.1498 USD |
0.1418 USD |
0.1574 USD |
0.1418 USD |
| 2022-02-28 |
0.1438 USD |
1,030,888.8026 |
0.1377 USD |
0.1303 USD |
0.1600 USD |
0.1473 USD |
| 2022-02-27 |
0.1477 USD |
936,164.4983 |
0.1482 USD |
0.1299 USD |
0.1637 USD |
0.1335 USD |
| 2022-02-26 |
0.1387 USD |
1,581,327.4455 |
0.1286 USD |
0.1272 USD |
0.1538 USD |
0.1421 USD |
| 2022-02-25 |
0.1201 USD |
2,389,401.9347 |
0.1106 USD |
0.1055 USD |
0.1300 USD |
0.1289 USD |