Market [unlinked] / USD
Identifier on Bitfinex: tB21X:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-26 |
0.2086 USD |
32,413.7166 |
0.1980 USD |
0.1963 USD |
0.2130 USD |
0.2024 USD |
| 2021-05-25 |
0.2023 USD |
9,463.8761 |
0.2023 USD |
0.1930 USD |
0.2173 USD |
0.1980 USD |
| 2021-05-24 |
0.2068 USD |
48,056.3004 |
0.1956 USD |
0.1927 USD |
0.2169 USD |
0.2023 USD |
| 2021-05-23 |
0.2237 USD |
77,087.3877 |
0.2457 USD |
0.1944 USD |
0.2515 USD |
0.1956 USD |
| 2021-05-22 |
0.2267 USD |
53,724.5673 |
0.2280 USD |
0.2090 USD |
0.2559 USD |
0.2457 USD |
| 2021-05-21 |
0.2409 USD |
4,928.1958 |
0.2505 USD |
0.2256 USD |
0.2545 USD |
0.2280 USD |
| 2021-05-20 |
0.2376 USD |
34,632.2528 |
0.2092 USD |
0.2090 USD |
0.2592 USD |
0.2507 USD |
| 2021-05-19 |
0.2249 USD |
38,437.8337 |
0.2859 USD |
0.2080 USD |
0.2900 USD |
0.2114 USD |
| 2021-05-18 |
0.2638 USD |
55,050.7465 |
0.2565 USD |
0.2413 USD |
0.3081 USD |
0.2839 USD |
| 2021-05-17 |
0.2545 USD |
31,860.7989 |
0.2786 USD |
0.2337 USD |
0.2948 USD |
0.2531 USD |
| 2021-05-16 |
0.2906 USD |
39,915.7019 |
0.3067 USD |
0.2700 USD |
0.3275 USD |
0.2857 USD |
| 2021-05-15 |
0.3145 USD |
44,149.8042 |
0.3419 USD |
0.2929 USD |
0.3516 USD |
0.2929 USD |
| 2021-05-14 |
0.3382 USD |
8,075.6245 |
0.3323 USD |
0.3265 USD |
0.3495 USD |
0.3419 USD |
| 2021-05-13 |
0.3306 USD |
88,811.0613 |
0.3905 USD |
0.3252 USD |
0.4255 USD |
0.3323 USD |
| 2021-05-12 |
0.3864 USD |
30,741.4108 |
0.3978 USD |
0.3655 USD |
0.4106 USD |
0.3866 USD |
| 2021-05-11 |
0.3958 USD |
30,113.7166 |
0.4121 USD |
0.3741 USD |
0.4200 USD |
0.3978 USD |
| 2021-05-10 |
0.3815 USD |
43,275.5807 |
0.4341 USD |
0.3596 USD |
0.4740 USD |
0.3812 USD |
| 2021-05-09 |
0.4765 USD |
121,677.5596 |
0.4581 USD |
0.4260 USD |
0.5000 USD |
0.4499 USD |
| 2021-05-08 |
0.4320 USD |
111,839.0953 |
0.3852 USD |
0.3400 USD |
0.4780 USD |
0.4759 USD |
| 2021-05-07 |
0.3551 USD |
769,616.1187 |
0.2950 USD |
0.2636 USD |
0.8710 USD |
0.3500 USD |
| 2021-05-06 |
0.2935 USD |
62,452.4491 |
0.2799 USD |
0.2799 USD |
0.3056 USD |
0.2950 USD |
| 2021-05-05 |
0.2823 USD |
55,052.8214 |
0.2738 USD |
0.2710 USD |
0.2847 USD |
0.2799 USD |
| 2021-05-04 |
0.2836 USD |
63,443.3994 |
0.2667 USD |
0.2450 USD |
0.2960 USD |
0.2742 USD |
| 2021-05-03 |
0.2852 USD |
3,370,566.9607 |
0.2208 USD |
0.1931 USD |
0.4150 USD |
0.2675 USD |
| 2021-05-02 |
0.2049 USD |
99,479.2922 |
0.1958 USD |
0.1937 USD |
0.2220 USD |
0.2184 USD |
| 2021-05-01 |
0.1937 USD |
8,114.8909 |
0.1910 USD |
0.1910 USD |
0.1970 USD |
0.1958 USD |
| 2021-04-30 |
0.1926 USD |
2,547.1865 |
0.1968 USD |
0.1900 USD |
0.1989 USD |
0.1936 USD |
| 2021-04-29 |
0.1980 USD |
5,403.2362 |
0.1969 USD |
0.1954 USD |
0.2015 USD |
0.1991 USD |
| 2021-04-28 |
0.1983 USD |
7,709.9512 |
0.1928 USD |
0.1900 USD |
0.2012 USD |
0.1993 USD |
| 2021-04-27 |
0.1951 USD |
66,303.6333 |
0.1930 USD |
0.1903 USD |
0.1991 USD |
0.1952 USD |
| 2021-04-26 |
0.1918 USD |
29,039.2027 |
0.1905 USD |
0.1900 USD |
0.1932 USD |
0.1908 USD |
| 2021-04-25 |
0.1991 USD |
13,351.3267 |
0.2048 USD |
0.1900 USD |
0.2066 USD |
0.1906 USD |
| 2021-04-24 |
0.2032 USD |
10,577.6708 |
0.2166 USD |
0.1991 USD |
0.2167 USD |
0.2048 USD |
| 2021-04-23 |
0.2163 USD |
1,551.0899 |
0.2216 USD |
0.2135 USD |
0.2216 USD |
0.2167 USD |
| 2021-04-22 |
0.2195 USD |
48,512.8679 |
0.2232 USD |
0.2182 USD |
0.2232 USD |
0.2193 USD |
| 2021-04-21 |
0.2234 USD |
4,283.8255 |
0.2263 USD |
0.2207 USD |
0.2270 USD |
0.2232 USD |
| 2021-04-20 |
0.2243 USD |
77,931.4273 |
0.2271 USD |
0.2226 USD |
0.2297 USD |
0.2263 USD |
| 2021-04-19 |
0.2275 USD |
24,544.3782 |
0.2300 USD |
0.2257 USD |
0.2310 USD |
0.2257 USD |
| 2021-04-18 |
0.2316 USD |
22,141.4706 |
0.2325 USD |
0.2300 USD |
0.2362 USD |
0.2310 USD |
| 2021-04-17 |
0.2318 USD |
672.5560 |
0.2346 USD |
0.2300 USD |
0.2363 USD |
0.2301 USD |
| 2021-04-16 |
0.2323 USD |
7,587.8145 |
0.2349 USD |
0.2322 USD |
0.2550 USD |
0.2323 USD |
| 2021-04-15 |
0.2325 USD |
6,097.2496 |
0.2353 USD |
0.2247 USD |
0.2378 USD |
0.2348 USD |
| 2021-04-14 |
0.2576 USD |
6,904.2741 |
0.2579 USD |
0.2309 USD |
0.2712 USD |
0.2342 USD |
| 2021-04-13 |
0.2590 USD |
3,481.9848 |
0.2453 USD |
0.2407 USD |
0.2701 USD |
0.2602 USD |
| 2021-04-12 |
0.2806 USD |
17,879.5219 |
0.2468 USD |
0.2441 USD |
0.3000 USD |
0.2485 USD |
| 2021-04-11 |
0.2362 USD |
23,771.1375 |
0.2734 USD |
0.1912 USD |
0.2734 USD |
0.2433 USD |
| 2021-04-10 |
0.2852 USD |
13,064.3120 |
0.3111 USD |
0.2585 USD |
0.3111 USD |
0.2742 USD |
| 2021-04-09 |
0.3139 USD |
4,031.6631 |
0.3180 USD |
0.3083 USD |
0.3200 USD |
0.3111 USD |
| 2021-04-08 |
0.3006 USD |
11,574.0605 |
0.2708 USD |
0.2666 USD |
0.3120 USD |
0.3110 USD |
| 2021-04-07 |
0.2744 USD |
75,339.6433 |
0.2707 USD |
0.2325 USD |
0.3150 USD |
0.2683 USD |