Market [unlinked] / USD
Identifier on Bitfinex: tB21X:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-06 |
0.2320 USD |
26,820.0975 |
0.1979 USD |
0.1979 USD |
0.2690 USD |
0.2690 USD |
| 2021-04-05 |
0.2023 USD |
15,198.6605 |
0.1943 USD |
0.1920 USD |
0.2233 USD |
0.1964 USD |
| 2021-04-04 |
0.1946 USD |
3,414.9742 |
0.1968 USD |
0.1886 USD |
0.2032 USD |
0.1920 USD |
| 2021-04-03 |
0.1953 USD |
4,164.8882 |
0.1966 USD |
0.1886 USD |
0.2031 USD |
0.2031 USD |
| 2021-04-02 |
0.1927 USD |
9,758.2005 |
0.2008 USD |
0.1810 USD |
0.2097 USD |
0.1965 USD |
| 2021-04-01 |
0.1998 USD |
4,308.0929 |
0.1978 USD |
0.1978 USD |
0.2226 USD |
0.2008 USD |
| 2021-03-31 |
0.1996 USD |
3,732.7127 |
0.1939 USD |
0.1939 USD |
0.2224 USD |
0.1964 USD |
| 2021-03-30 |
0.2368 USD |
22,231.0263 |
0.2266 USD |
0.2001 USD |
0.2600 USD |
0.2010 USD |
| 2021-03-29 |
0.2250 USD |
14,128.6965 |
0.2329 USD |
0.2116 USD |
0.2420 USD |
0.2155 USD |
| 2021-03-28 |
0.2426 USD |
18,470.6684 |
0.2303 USD |
0.2186 USD |
0.2684 USD |
0.2329 USD |
| 2021-03-27 |
0.2151 USD |
6,299.8224 |
0.2175 USD |
0.2000 USD |
0.2340 USD |
0.2282 USD |
| 2021-03-26 |
0.2224 USD |
11,833.6804 |
0.2338 USD |
0.2100 USD |
0.2441 USD |
0.2153 USD |
| 2021-03-25 |
0.2448 USD |
30,981.9881 |
0.2431 USD |
0.2200 USD |
0.2710 USD |
0.2469 USD |
| 2021-03-24 |
0.2398 USD |
9,485.4840 |
0.2434 USD |
0.2379 USD |
0.2546 USD |
0.2392 USD |
| 2021-03-23 |
0.2477 USD |
31,001.7729 |
0.2737 USD |
0.2379 USD |
0.2737 USD |
0.2463 USD |
| 2021-03-22 |
0.2801 USD |
22,798.9626 |
0.2500 USD |
0.2500 USD |
0.3200 USD |
0.2723 USD |
| 2021-03-21 |
0.2518 USD |
22,193.6530 |
0.2510 USD |
0.2500 USD |
0.2874 USD |
0.2500 USD |
| 2021-03-20 |
0.2664 USD |
95,571.2440 |
0.3061 USD |
0.2400 USD |
0.3298 USD |
0.2512 USD |
| 2021-03-19 |
0.2904 USD |
62,739.4610 |
0.2516 USD |
0.2512 USD |
0.3500 USD |
0.3000 USD |
| 2021-03-18 |
0.2853 USD |
49,568.6699 |
0.2339 USD |
0.2100 USD |
0.3255 USD |
0.2826 USD |
| 2021-03-17 |
0.2640 USD |
41,658.0295 |
0.3415 USD |
0.2330 USD |
0.3415 USD |
0.2350 USD |
| 2021-03-16 |
0.3340 USD |
14,257.6082 |
0.3339 USD |
0.2792 USD |
0.3790 USD |
0.3521 USD |
| 2021-03-15 |
0.3680 USD |
43,570.5365 |
0.3549 USD |
0.3037 USD |
0.3950 USD |
0.3336 USD |
| 2021-03-14 |
0.2781 USD |
210,041.1836 |
0.4239 USD |
0.1989 USD |
0.4250 USD |
0.3300 USD |
| 2021-03-13 |
0.3417 USD |
439,279.1761 |
0.1676 USD |
0.1550 USD |
0.4824 USD |
0.4334 USD |
| 2021-03-12 |
0.1465 USD |
163,553.2104 |
0.1229 USD |
0.0990 USD |
0.1800 USD |
0.1800 USD |
| 2021-03-11 |
0.1000 USD |
142,887.2284 |
0.1000 USD |
0.0823 USD |
0.1306 USD |
0.1208 USD |
| 2021-03-10 |
0.0683 USD |
144,221.7191 |
0.0546 USD |
0.0500 USD |
0.0955 USD |
0.0935 USD |
| 2021-03-09 |
0.0566 USD |
12,550.8861 |
0.0554 USD |
0.0548 USD |
0.0571 USD |
0.0552 USD |
| 2021-03-08 |
0.0549 USD |
3,124.0820 |
0.0549 USD |
0.0483 USD |
0.0590 USD |
0.0549 USD |
| 2021-03-07 |
0.0551 USD |
3,282.0044 |
0.0549 USD |
0.0494 USD |
0.0599 USD |
0.0580 USD |
| 2021-03-06 |
0.0540 USD |
9,762.6282 |
0.0550 USD |
0.0530 USD |
0.0577 USD |
0.0548 USD |
| 2021-03-05 |
0.0497 USD |
30,756.7719 |
0.0460 USD |
0.0446 USD |
0.0599 USD |
0.0532 USD |
| 2021-03-04 |
0.0477 USD |
500.9597 |
0.0487 USD |
0.0467 USD |
0.0487 USD |
0.0487 USD |
| 2021-03-03 |
0.0482 USD |
1,517.6552 |
0.0484 USD |
0.0475 USD |
0.0489 USD |
0.0480 USD |
| 2021-03-02 |
0.0460 USD |
17,430.4212 |
0.0429 USD |
0.0424 USD |
0.0527 USD |
0.0489 USD |
| 2021-03-01 |
0.0404 USD |
36,659.5714 |
0.0386 USD |
0.0374 USD |
0.0430 USD |
0.0430 USD |
| 2021-02-28 |
0.0405 USD |
19,158.7846 |
0.0424 USD |
0.0380 USD |
0.0429 USD |
0.0387 USD |
| 2021-02-27 |
0.0427 USD |
361.3377 |
0.0427 USD |
0.0425 USD |
0.0429 USD |
0.0426 USD |
| 2021-02-26 |
0.0408 USD |
178,303.2686 |
0.0382 USD |
0.0374 USD |
0.0429 USD |
0.0429 USD |
| 2021-02-25 |
0.0396 USD |
50,319.0675 |
0.0390 USD |
0.0364 USD |
0.0423 USD |
0.0385 USD |
| 2021-02-24 |
0.0397 USD |
8,250.0941 |
0.0386 USD |
0.0380 USD |
0.0405 USD |
0.0390 USD |
| 2021-02-23 |
0.0390 USD |
11,135.7506 |
0.0403 USD |
0.0367 USD |
0.0415 USD |
0.0387 USD |
| 2021-02-22 |
0.0401 USD |
45,959.4535 |
0.0427 USD |
0.0360 USD |
0.0452 USD |
0.0386 USD |
| 2021-02-21 |
0.0417 USD |
50,337.4500 |
0.0415 USD |
0.0387 USD |
0.0440 USD |
0.0421 USD |
| 2021-02-20 |
0.0418 USD |
13,865.8635 |
0.0427 USD |
0.0390 USD |
0.0439 USD |
0.0433 USD |
| 2021-02-19 |
0.0425 USD |
54,614.2709 |
0.0446 USD |
0.0392 USD |
0.0463 USD |
0.0420 USD |
| 2021-02-18 |
0.0449 USD |
1,787.1632 |
0.0459 USD |
0.0446 USD |
0.0470 USD |
0.0462 USD |
| 2021-02-17 |
0.0458 USD |
181.1062 |
0.0454 USD |
0.0454 USD |
0.0470 USD |
0.0470 USD |
| 2021-02-16 |
0.0456 USD |
3,515.2258 |
0.0427 USD |
0.0420 USD |
0.0454 USD |
0.0454 USD |