Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-09 |
0.7381 USD |
77.7108 |
0.7415 USD |
0.6100 USD |
0.7415 USD |
0.6100 USD |
| 2023-11-08 |
0.7305 USD |
30.0000 |
0.8215 USD |
0.8215 USD |
0.8215 USD |
0.8215 USD |
| 2023-11-05 |
0.7050 USD |
22.0000 |
0.8216 USD |
0.8215 USD |
0.8216 USD |
0.8215 USD |
| 2023-11-04 |
0.6950 USD |
3.0000 |
0.8215 USD |
0.8215 USD |
0.8215 USD |
0.8215 USD |
| 2023-11-03 |
0.9866 USD |
9,995.0000 |
0.9942 USD |
0.9864 USD |
0.9942 USD |
0.9864 USD |
| 2023-11-02 |
0.9965 USD |
324.9347 |
0.9986 USD |
0.9962 USD |
0.9986 USD |
0.9962 USD |
| 2023-10-23 |
0.7859 USD |
200.0000 |
1.1130 USD |
1.1130 USD |
1.1130 USD |
1.1130 USD |
| 2023-10-07 |
1.0021 USD |
66.7862 |
1.0021 USD |
1.0021 USD |
1.0021 USD |
1.0021 USD |
| 2023-10-06 |
1.0203 USD |
66.9200 |
1.0427 USD |
1.0246 USD |
1.0427 USD |
1.0246 USD |
| 2023-10-05 |
0.9401 USD |
22.4784 |
1.0336 USD |
0.8215 USD |
1.0490 USD |
0.8215 USD |
| 2023-09-27 |
1.0616 USD |
47.9179 |
1.0616 USD |
1.0616 USD |
1.0616 USD |
1.0616 USD |
| 2023-08-23 |
1.0000 USD |
5.0000 |
1.0000 USD |
1.0000 USD |
1.0000 USD |
1.0000 USD |
| 2023-08-22 |
1.0128 USD |
208.8809 |
1.0128 USD |
1.0128 USD |
1.0128 USD |
1.0128 USD |
| 2023-08-17 |
1.0668 USD |
1,196.5040 |
1.1052 USD |
1.0560 USD |
1.1052 USD |
1.0560 USD |
| 2023-08-12 |
1.1317 USD |
2.0000 |
1.1317 USD |
1.1317 USD |
1.1317 USD |
1.1317 USD |
| 2023-08-09 |
1.1221 USD |
3.9960 |
1.1389 USD |
1.1052 USD |
1.1394 USD |
1.1052 USD |
| 2023-07-24 |
1.1216 USD |
3.0000 |
1.1379 USD |
1.1052 USD |
1.1379 USD |
1.1052 USD |
| 2023-07-20 |
1.1153 USD |
220.3003 |
1.1153 USD |
1.1153 USD |
1.1153 USD |
1.1153 USD |
| 2023-07-18 |
1.1165 USD |
179.6997 |
1.1353 USD |
1.1153 USD |
1.1353 USD |
1.1153 USD |
| 2023-07-16 |
1.1643 USD |
200.0000 |
1.1643 USD |
1.1643 USD |
1.1643 USD |
1.1643 USD |
| 2023-07-14 |
1.1855 USD |
209.2606 |
1.1855 USD |
1.1855 USD |
1.1857 USD |
1.1855 USD |
| 2023-07-13 |
1.2936 USD |
13.2343 |
1.2974 USD |
1.2649 USD |
1.3036 USD |
1.2649 USD |
| 2023-07-11 |
1.1939 USD |
10.0000 |
1.1939 USD |
1.1939 USD |
1.1939 USD |
1.1939 USD |
| 2023-07-08 |
1.2607 USD |
38.3856 |
1.2481 USD |
1.1855 USD |
1.3900 USD |
1.1964 USD |
| 2023-07-07 |
1.2123 USD |
100.0000 |
1.2123 USD |
1.2123 USD |
1.2123 USD |
1.2123 USD |
| 2023-07-05 |
1.2562 USD |
2.1146 |
1.2700 USD |
1.2200 USD |
1.2700 USD |
1.2200 USD |
| 2023-06-29 |
1.3500 USD |
3,889.9728 |
1.3500 USD |
1.3500 USD |
1.3500 USD |
1.3500 USD |
| 2023-06-27 |
1.3890 USD |
2.0000 |
1.3980 USD |
1.3800 USD |
1.3980 USD |
1.3800 USD |
| 2023-06-26 |
1.3536 USD |
16,471.4601 |
1.5400 USD |
1.2000 USD |
1.5869 USD |
1.4399 USD |
| 2023-06-25 |
1.2932 USD |
17,778.1836 |
1.3683 USD |
1.1616 USD |
1.5869 USD |
1.2601 USD |
| 2023-06-24 |
1.3599 USD |
16,105.2291 |
1.4808 USD |
1.1589 USD |
1.6116 USD |
1.3363 USD |
| 2023-06-23 |
1.3425 USD |
3,952.1669 |
1.2053 USD |
1.1577 USD |
1.4896 USD |
1.1580 USD |
| 2023-06-22 |
1.2027 USD |
79.3915 |
1.1963 USD |
1.1914 USD |
1.2159 USD |
1.2057 USD |
| 2023-06-21 |
1.1894 USD |
9.5285 |
1.1874 USD |
1.1839 USD |
1.1945 USD |
1.1918 USD |
| 2023-06-20 |
1.1934 USD |
31.6233 |
1.1971 USD |
1.1874 USD |
1.2015 USD |
1.1874 USD |
| 2023-06-19 |
1.1901 USD |
146.0565 |
1.1990 USD |
1.1626 USD |
1.2055 USD |
1.1942 USD |
| 2023-06-18 |
1.2003 USD |
206.4835 |
1.1926 USD |
1.1926 USD |
1.2102 USD |
1.2005 USD |
| 2023-06-17 |
1.2058 USD |
72.4016 |
1.2380 USD |
1.1867 USD |
1.2380 USD |
1.1925 USD |
| 2023-06-16 |
1.2487 USD |
2,988.7115 |
1.3140 USD |
1.2467 USD |
1.3140 USD |
1.2501 USD |
| 2023-06-15 |
1.3582 USD |
1,480.6385 |
1.3273 USD |
1.3010 USD |
1.4813 USD |
1.3137 USD |
| 2023-06-14 |
1.2472 USD |
2,532.0251 |
1.1299 USD |
1.1169 USD |
1.3613 USD |
1.3139 USD |
| 2023-06-13 |
1.1001 USD |
4,544.2643 |
1.1088 USD |
1.0174 USD |
1.1628 USD |
1.1338 USD |
| 2023-06-12 |
1.1002 USD |
2,070.1634 |
1.1557 USD |
1.0763 USD |
1.1676 USD |
1.1061 USD |
| 2023-06-11 |
1.2032 USD |
4,291.3173 |
1.2960 USD |
1.0789 USD |
1.4098 USD |
1.1536 USD |
| 2023-06-10 |
1.4966 USD |
1,163.7115 |
1.5897 USD |
1.3120 USD |
1.6130 USD |
1.3258 USD |
| 2023-06-09 |
1.5862 USD |
55.6211 |
1.5695 USD |
1.5640 USD |
1.5944 USD |
1.5897 USD |
| 2023-06-08 |
1.5719 USD |
791.3201 |
1.5990 USD |
1.5500 USD |
1.6017 USD |
1.5774 USD |
| 2023-06-07 |
1.6208 USD |
63.0120 |
1.6173 USD |
1.6100 USD |
1.6397 USD |
1.6100 USD |
| 2023-06-06 |
1.6242 USD |
94.6407 |
1.6381 USD |
1.6100 USD |
1.6393 USD |
1.6171 USD |
| 2023-06-05 |
1.6828 USD |
331.3302 |
1.6416 USD |
1.6318 USD |
1.7251 USD |
1.6329 USD |