Market [unlinked] / USD
Identifier on Bitfinex: tBORG:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-04 |
0.1604 USD |
42,081.1826 |
0.1653 USD |
0.1562 USD |
0.1659 USD |
0.1609 USD |
| 2024-02-03 |
0.1654 USD |
31,185.5027 |
0.1610 USD |
0.1602 USD |
0.1711 USD |
0.1663 USD |
| 2024-02-02 |
0.1654 USD |
59,915.4112 |
0.1629 USD |
0.1590 USD |
0.1694 USD |
0.1612 USD |
| 2024-02-01 |
0.1658 USD |
151,287.6979 |
0.1710 USD |
0.1503 USD |
0.1742 USD |
0.1609 USD |
| 2024-01-31 |
0.1765 USD |
75,002.8466 |
0.1736 USD |
0.1712 USD |
0.1785 USD |
0.1731 USD |
| 2024-01-30 |
0.1814 USD |
24,206.0994 |
0.1828 USD |
0.1783 USD |
0.1843 USD |
0.1818 USD |
| 2024-01-29 |
0.1813 USD |
22,899.4011 |
0.1749 USD |
0.1747 USD |
0.1846 USD |
0.1831 USD |
| 2024-01-28 |
0.1820 USD |
20,840.7297 |
0.1804 USD |
0.1778 USD |
0.1852 USD |
0.1786 USD |
| 2024-01-27 |
0.1813 USD |
45,537.5856 |
0.1826 USD |
0.1771 USD |
0.1828 USD |
0.1788 USD |
| 2024-01-26 |
0.1795 USD |
69,022.5790 |
0.1703 USD |
0.1702 USD |
0.1842 USD |
0.1841 USD |
| 2024-01-25 |
0.1720 USD |
48,667.3390 |
0.1711 USD |
0.1687 USD |
0.1749 USD |
0.1703 USD |
| 2024-01-24 |
0.1717 USD |
81,402.9660 |
0.1700 USD |
0.1694 USD |
0.1743 USD |
0.1714 USD |
| 2024-01-23 |
0.1676 USD |
46,320.6262 |
0.1663 USD |
0.1623 USD |
0.1703 USD |
0.1674 USD |
| 2024-01-22 |
0.1747 USD |
127,940.3775 |
0.1739 USD |
0.1653 USD |
0.1773 USD |
0.1690 USD |
| 2024-01-21 |
0.1767 USD |
39,484.7369 |
0.1708 USD |
0.1705 USD |
0.1790 USD |
0.1752 USD |
| 2024-01-20 |
0.1716 USD |
20,330.3499 |
0.1731 USD |
0.1661 USD |
0.1759 USD |
0.1718 USD |
| 2024-01-19 |
0.1739 USD |
68,881.4095 |
0.1735 USD |
0.1685 USD |
0.1769 USD |
0.1760 USD |
| 2024-01-18 |
0.1759 USD |
26,956.2694 |
0.1810 USD |
0.1715 USD |
0.1827 USD |
0.1759 USD |
| 2024-01-17 |
0.1857 USD |
16,609.8608 |
0.1834 USD |
0.1799 USD |
0.1896 USD |
0.1812 USD |
| 2024-01-16 |
0.1855 USD |
17,273.2039 |
0.1838 USD |
0.1810 USD |
0.1887 USD |
0.1855 USD |
| 2024-01-15 |
0.1828 USD |
21,446.1659 |
0.1760 USD |
0.1756 USD |
0.1869 USD |
0.1848 USD |
| 2024-01-14 |
0.1830 USD |
59,449.5067 |
0.1739 USD |
0.1738 USD |
0.1880 USD |
0.1805 USD |
| 2024-01-13 |
0.1756 USD |
6,501.1693 |
0.1702 USD |
0.1668 USD |
0.1795 USD |
0.1765 USD |
| 2024-01-12 |
0.1776 USD |
57,985.5872 |
0.1733 USD |
0.1689 USD |
0.1888 USD |
0.1740 USD |
| 2024-01-11 |
0.1796 USD |
164,234.3995 |
0.1731 USD |
0.1713 USD |
0.1960 USD |
0.1735 USD |
| 2024-01-10 |
0.1705 USD |
30,386.4943 |
0.1661 USD |
0.1635 USD |
0.1722 USD |
0.1635 USD |
| 2024-01-09 |
0.1766 USD |
33,671.5272 |
0.1642 USD |
0.1624 USD |
0.1795 USD |
0.1759 USD |
| 2024-01-08 |
0.1776 USD |
34,102.3166 |
0.1763 USD |
0.1723 USD |
0.1837 USD |
0.1800 USD |
| 2024-01-07 |
0.1758 USD |
14,121.2675 |
0.1778 USD |
0.1705 USD |
0.1809 USD |
0.1757 USD |
| 2024-01-06 |
0.1801 USD |
27,995.1216 |
0.1812 USD |
0.1749 USD |
0.1821 USD |
0.1758 USD |
| 2024-01-05 |
0.1846 USD |
61,116.3203 |
0.1878 USD |
0.1810 USD |
0.1890 USD |
0.1823 USD |
| 2024-01-04 |
0.1889 USD |
114,811.6740 |
0.1814 USD |
0.1803 USD |
0.1930 USD |
0.1878 USD |
| 2024-01-03 |
0.1808 USD |
77,938.3706 |
0.1822 USD |
0.1700 USD |
0.1899 USD |
0.1808 USD |
| 2024-01-02 |
0.1913 USD |
75,108.7315 |
0.1809 USD |
0.1803 USD |
0.1994 USD |
0.1827 USD |
| 2024-01-01 |
0.1826 USD |
36,566.9281 |
0.1839 USD |
0.1775 USD |
0.1865 USD |
0.1804 USD |
| 2023-12-31 |
0.1853 USD |
17,426.7728 |
0.1882 USD |
0.1817 USD |
0.1906 USD |
0.1835 USD |
| 2023-12-30 |
0.1885 USD |
72,757.4367 |
0.1844 USD |
0.1843 USD |
0.1916 USD |
0.1877 USD |
| 2023-12-29 |
0.1898 USD |
65,210.0601 |
0.1885 USD |
0.1816 USD |
0.1950 USD |
0.1851 USD |
| 2023-12-28 |
0.1950 USD |
62,063.3250 |
0.1969 USD |
0.1872 USD |
0.1995 USD |
0.1878 USD |
| 2023-12-27 |
0.2003 USD |
143,284.5668 |
0.1912 USD |
0.1896 USD |
0.2075 USD |
0.1920 USD |
| 2023-12-26 |
0.1875 USD |
40,994.3322 |
0.1906 USD |
0.1818 USD |
0.1957 USD |
0.1850 USD |
| 2023-12-25 |
0.1908 USD |
32,653.3389 |
0.1896 USD |
0.1868 USD |
0.1943 USD |
0.1905 USD |
| 2023-12-24 |
0.1904 USD |
21,881.9897 |
0.1858 USD |
0.1858 USD |
0.1958 USD |
0.1913 USD |
| 2023-12-23 |
0.1966 USD |
55,082.7991 |
0.1985 USD |
0.1901 USD |
0.1993 USD |
0.1927 USD |
| 2023-12-22 |
0.1964 USD |
61,436.4735 |
0.1987 USD |
0.1877 USD |
0.1998 USD |
0.1987 USD |
| 2023-12-21 |
0.2072 USD |
92,253.2798 |
0.2024 USD |
0.1921 USD |
0.2148 USD |
0.1996 USD |
| 2023-12-20 |
0.2031 USD |
91,084.9083 |
0.1950 USD |
0.1921 USD |
0.2100 USD |
0.2047 USD |
| 2023-12-19 |
0.1956 USD |
94,068.9376 |
0.1888 USD |
0.1858 USD |
0.2047 USD |
0.1964 USD |
| 2023-12-18 |
0.1861 USD |
28,657.1415 |
0.1831 USD |
0.1775 USD |
0.1890 USD |
0.1861 USD |
| 2023-12-17 |
0.1880 USD |
14,299.0232 |
0.1839 USD |
0.1834 USD |
0.1908 USD |
0.1860 USD |