Market [unlinked] / USD
Identifier on Bitfinex: tXRDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.3968 USD |
3,654,031.6272 |
0.4398 USD |
0.3880 USD |
0.4436 USD |
0.3964 USD |
| 2021-11-30 |
0.4520 USD |
2,841,986.4121 |
0.4410 USD |
0.4215 USD |
0.4861 USD |
0.4407 USD |
| 2021-11-29 |
0.4240 USD |
2,937,988.2587 |
0.4087 USD |
0.3929 USD |
0.4625 USD |
0.4452 USD |
| 2021-11-28 |
0.3721 USD |
2,766,244.9576 |
0.3847 USD |
0.3476 USD |
0.4130 USD |
0.4034 USD |
| 2021-11-27 |
0.3947 USD |
2,439,893.4436 |
0.4085 USD |
0.3800 USD |
0.4170 USD |
0.3865 USD |
| 2021-11-26 |
0.4164 USD |
5,888,601.5397 |
0.4283 USD |
0.3678 USD |
0.4336 USD |
0.4154 USD |
| 2021-11-25 |
0.4230 USD |
1,811,016.7703 |
0.3915 USD |
0.3915 USD |
0.4410 USD |
0.4304 USD |
| 2021-11-24 |
0.4025 USD |
2,345,128.1787 |
0.4195 USD |
0.3855 USD |
0.4361 USD |
0.3870 USD |
| 2021-11-23 |
0.4296 USD |
2,473,309.0715 |
0.4496 USD |
0.4095 USD |
0.4581 USD |
0.4304 USD |
| 2021-11-22 |
0.4703 USD |
4,130,829.2706 |
0.4773 USD |
0.4110 USD |
0.5258 USD |
0.4546 USD |
| 2021-11-21 |
0.4952 USD |
6,452,198.3067 |
0.4385 USD |
0.4070 USD |
0.5530 USD |
0.4752 USD |
| 2021-11-20 |
0.4391 USD |
4,421,481.6119 |
0.4836 USD |
0.4000 USD |
0.4900 USD |
0.4367 USD |
| 2021-11-19 |
0.4443 USD |
4,472,792.4365 |
0.4034 USD |
0.3710 USD |
0.5400 USD |
0.4702 USD |
| 2021-11-18 |
0.4278 USD |
4,840,172.4828 |
0.4599 USD |
0.3823 USD |
0.5130 USD |
0.4084 USD |
| 2021-11-17 |
0.4788 USD |
4,830,151.0447 |
0.5025 USD |
0.4338 USD |
0.5281 USD |
0.4812 USD |
| 2021-11-16 |
0.5247 USD |
4,734,512.9983 |
0.5565 USD |
0.4716 USD |
0.5737 USD |
0.5238 USD |
| 2021-11-15 |
0.5907 USD |
4,147,937.1195 |
0.6207 USD |
0.5500 USD |
0.6389 USD |
0.5630 USD |
| 2021-11-14 |
0.6291 USD |
7,047,980.1238 |
0.5300 USD |
0.5300 USD |
0.6541 USD |
0.5954 USD |
| 2021-11-13 |
0.4754 USD |
2,966,887.2365 |
0.4601 USD |
0.4345 USD |
0.5100 USD |
0.4942 USD |
| 2021-11-12 |
0.4454 USD |
4,993,294.8868 |
0.4602 USD |
0.4110 USD |
0.4904 USD |
0.4625 USD |
| 2021-11-11 |
0.4617 USD |
4,527,568.6139 |
0.3997 USD |
0.3984 USD |
0.4870 USD |
0.4624 USD |
| 2021-11-10 |
0.4306 USD |
6,419,433.4149 |
0.4059 USD |
0.3750 USD |
0.4800 USD |
0.3943 USD |
| 2021-11-09 |
0.4306 USD |
8,949,007.8474 |
0.5164 USD |
0.3720 USD |
0.5200 USD |
0.4169 USD |
| 2021-11-08 |
0.4124 USD |
15,089,486.8904 |
0.3311 USD |
0.3186 USD |
0.4900 USD |
0.4728 USD |
| 2021-11-07 |
0.3018 USD |
7,911,436.4184 |
0.2780 USD |
0.2552 USD |
0.3260 USD |
0.3260 USD |
| 2021-11-06 |
0.2610 USD |
9,731,379.6965 |
0.2493 USD |
0.2200 USD |
0.3004 USD |
0.2749 USD |
| 2021-11-05 |
0.2379 USD |
11,400,750.7579 |
0.1677 USD |
0.1676 USD |
0.2489 USD |
0.2341 USD |
| 2021-11-04 |
0.1628 USD |
4,574,564.1082 |
0.1578 USD |
0.1513 USD |
0.1689 USD |
0.1680 USD |
| 2021-11-03 |
0.1485 USD |
5,551,353.9813 |
0.1365 USD |
0.1364 USD |
0.1563 USD |
0.1560 USD |
| 2021-11-02 |
0.1404 USD |
3,016,350.8165 |
0.1289 USD |
0.1289 USD |
0.1490 USD |
0.1373 USD |
| 2021-11-01 |
0.1341 USD |
7,970,480.9071 |
0.1165 USD |
0.1107 USD |
0.1480 USD |
0.1318 USD |
| 2021-10-31 |
0.1160 USD |
1,172,680.9092 |
0.1220 USD |
0.1131 USD |
0.1222 USD |
0.1169 USD |
| 2021-10-30 |
0.1231 USD |
856,430.1367 |
0.1133 USD |
0.1130 USD |
0.1255 USD |
0.1225 USD |
| 2021-10-29 |
0.1134 USD |
835,466.2195 |
0.1122 USD |
0.1110 USD |
0.1139 USD |
0.1132 USD |
| 2021-10-28 |
0.1089 USD |
2,607,793.5427 |
0.1081 USD |
0.1070 USD |
0.1125 USD |
0.1125 USD |
| 2021-10-27 |
0.1087 USD |
1,898,654.4755 |
0.1089 USD |
0.1068 USD |
0.1155 USD |
0.1082 USD |
| 2021-10-26 |
0.1141 USD |
1,746,535.9467 |
0.1199 USD |
0.1095 USD |
0.1199 USD |
0.1095 USD |
| 2021-10-25 |
0.1201 USD |
2,395,458.3397 |
0.1220 USD |
0.1048 USD |
0.1228 USD |
0.1202 USD |
| 2021-10-24 |
0.1213 USD |
862,140.9007 |
0.1212 USD |
0.1198 USD |
0.1229 USD |
0.1220 USD |
| 2021-10-23 |
0.1202 USD |
2,295,898.1383 |
0.1292 USD |
0.1150 USD |
0.1292 USD |
0.1208 USD |
| 2021-10-22 |
0.1309 USD |
3,906,723.2540 |
0.1352 USD |
0.1268 USD |
0.1366 USD |
0.1283 USD |
| 2021-10-21 |
0.1332 USD |
4,317,581.4531 |
0.1012 USD |
0.1000 USD |
0.1343 USD |
0.1343 USD |
| 2021-10-20 |
0.1026 USD |
1,506,790.4036 |
0.1051 USD |
0.1011 USD |
0.1130 USD |
0.1018 USD |
| 2021-10-19 |
0.1049 USD |
3,287,502.7408 |
0.1075 USD |
0.0990 USD |
0.1075 USD |
0.1046 USD |
| 2021-10-18 |
0.1066 USD |
2,534,400.7693 |
0.1094 USD |
0.1044 USD |
0.1110 USD |
0.1075 USD |
| 2021-10-17 |
0.1107 USD |
3,823,521.6826 |
0.1130 USD |
0.1093 USD |
0.1148 USD |
0.1093 USD |
| 2021-10-16 |
0.1132 USD |
1,788,595.7975 |
0.1168 USD |
0.1122 USD |
0.1211 USD |
0.1135 USD |
| 2021-10-15 |
0.1169 USD |
1,774,325.4541 |
0.1239 USD |
0.1147 USD |
0.1239 USD |
0.1170 USD |
| 2021-10-14 |
0.1192 USD |
3,223,476.2420 |
0.1131 USD |
0.1131 USD |
0.1285 USD |
0.1241 USD |
| 2021-10-13 |
0.1143 USD |
1,342,753.0214 |
0.1189 USD |
0.1124 USD |
0.1221 USD |
0.1124 USD |