Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-22 |
7.5226 USD |
1,559.1650 |
7.4994 USD |
7.4519 USD |
7.9029 USD |
7.4800 USD |
| 2022-04-21 |
7.5064 USD |
1,308.3784 |
7.4077 USD |
7.3500 USD |
7.6511 USD |
7.5404 USD |
| 2022-04-20 |
7.4683 USD |
2,823.3503 |
7.5327 USD |
7.2767 USD |
7.5450 USD |
7.4469 USD |
| 2022-04-19 |
7.5217 USD |
1,073.9967 |
7.8300 USD |
7.1003 USD |
7.8300 USD |
7.5361 USD |
| 2022-04-18 |
7.6232 USD |
3,247.0140 |
8.0100 USD |
7.4026 USD |
8.0291 USD |
7.6136 USD |
| 2022-04-17 |
8.2237 USD |
5,613.5498 |
8.0962 USD |
7.9759 USD |
8.4200 USD |
8.2300 USD |
| 2022-04-16 |
8.1136 USD |
1,517.5051 |
7.7264 USD |
7.4538 USD |
8.1174 USD |
8.1021 USD |
| 2022-04-15 |
7.6862 USD |
189.4245 |
7.7000 USD |
7.6200 USD |
7.7264 USD |
7.6776 USD |
| 2022-04-14 |
7.6447 USD |
284.4369 |
7.7344 USD |
7.5625 USD |
7.7436 USD |
7.6293 USD |
| 2022-04-13 |
7.6476 USD |
228.8786 |
7.6600 USD |
7.5201 USD |
7.7788 USD |
7.7408 USD |
| 2022-04-12 |
7.5492 USD |
526.1103 |
7.5382 USD |
7.4400 USD |
7.7210 USD |
7.6302 USD |
| 2022-04-11 |
7.8310 USD |
1,354.5661 |
8.1470 USD |
7.5096 USD |
8.1628 USD |
7.5096 USD |
| 2022-04-10 |
8.2122 USD |
1,052.5270 |
8.3050 USD |
7.9445 USD |
8.4788 USD |
8.2415 USD |
| 2022-04-09 |
8.2472 USD |
3,259.5855 |
8.1267 USD |
7.9900 USD |
8.4300 USD |
8.3050 USD |
| 2022-04-08 |
8.3305 USD |
9,054.3515 |
7.5862 USD |
7.5862 USD |
8.5298 USD |
8.3018 USD |
| 2022-04-07 |
7.4946 USD |
2,406.7419 |
7.3646 USD |
7.3300 USD |
7.7804 USD |
7.6959 USD |
| 2022-04-06 |
6.9296 USD |
32,310.5743 |
7.5762 USD |
5.9633 USD |
7.9899 USD |
7.4195 USD |
| 2022-04-05 |
7.3595 USD |
19,096.8426 |
7.6111 USD |
6.8070 USD |
7.6111 USD |
7.4637 USD |
| 2022-04-04 |
7.6436 USD |
5,952.2479 |
8.1138 USD |
7.4106 USD |
8.1138 USD |
7.6168 USD |
| 2022-04-03 |
8.1492 USD |
480.9213 |
8.0595 USD |
8.0438 USD |
8.2685 USD |
8.0947 USD |
| 2022-04-02 |
8.1348 USD |
715.8092 |
8.0966 USD |
8.0293 USD |
8.2600 USD |
8.1414 USD |
| 2022-04-01 |
8.1232 USD |
593.1511 |
7.7408 USD |
7.6605 USD |
8.1865 USD |
8.1300 USD |
| 2022-03-31 |
7.7932 USD |
436.1176 |
8.0032 USD |
7.7791 USD |
8.0600 USD |
7.7791 USD |
| 2022-03-30 |
7.9786 USD |
223.2890 |
7.9700 USD |
7.9139 USD |
8.0506 USD |
8.0112 USD |
| 2022-03-29 |
7.7618 USD |
2,699.5751 |
7.6660 USD |
7.5477 USD |
8.1208 USD |
7.9578 USD |
| 2022-03-28 |
7.6853 USD |
2,128.8555 |
7.7500 USD |
7.5690 USD |
7.8613 USD |
7.7028 USD |
| 2022-03-27 |
7.7468 USD |
2,730.6415 |
7.7296 USD |
7.5039 USD |
7.7852 USD |
7.7500 USD |
| 2022-03-26 |
7.8055 USD |
1,890.2416 |
8.0963 USD |
7.6031 USD |
8.1208 USD |
7.6943 USD |
| 2022-03-25 |
8.1794 USD |
1,860.1632 |
8.5477 USD |
8.0840 USD |
8.5477 USD |
8.0840 USD |
| 2022-03-24 |
8.4689 USD |
1,776.7412 |
8.5630 USD |
8.3012 USD |
8.5751 USD |
8.4957 USD |
| 2022-03-23 |
8.4342 USD |
16,626.0220 |
7.6500 USD |
7.6460 USD |
9.2120 USD |
8.4996 USD |
| 2022-03-22 |
7.9766 USD |
2,668.6094 |
8.0426 USD |
7.6269 USD |
8.2500 USD |
7.6814 USD |
| 2022-03-21 |
8.0309 USD |
4,462.7322 |
8.3819 USD |
7.8459 USD |
8.5183 USD |
8.1168 USD |
| 2022-03-20 |
8.4462 USD |
1,005.9503 |
8.4501 USD |
8.2400 USD |
8.5551 USD |
8.5540 USD |
| 2022-03-19 |
8.3967 USD |
263.2494 |
8.4209 USD |
8.2971 USD |
8.5211 USD |
8.3134 USD |
| 2022-03-18 |
8.4046 USD |
908.2081 |
8.4202 USD |
8.2242 USD |
8.5914 USD |
8.4023 USD |
| 2022-03-17 |
8.4334 USD |
846.3790 |
8.3523 USD |
8.2886 USD |
8.5899 USD |
8.4200 USD |
| 2022-03-16 |
8.3448 USD |
2,371.9446 |
8.1901 USD |
7.8268 USD |
8.6123 USD |
8.3525 USD |
| 2022-03-15 |
8.0171 USD |
1,401.8672 |
8.0895 USD |
7.6634 USD |
8.3010 USD |
8.2798 USD |
| 2022-03-14 |
8.1939 USD |
14,602.1685 |
8.4292 USD |
7.6311 USD |
8.9030 USD |
7.7047 USD |
| 2022-03-13 |
8.3893 USD |
5,227.4398 |
8.3400 USD |
8.0064 USD |
8.7873 USD |
8.3120 USD |
| 2022-03-12 |
8.5291 USD |
13,427.8672 |
8.3855 USD |
8.0030 USD |
8.8754 USD |
8.5846 USD |
| 2022-03-11 |
7.7294 USD |
26,226.4559 |
7.6900 USD |
7.2800 USD |
8.7099 USD |
8.1308 USD |
| 2022-03-10 |
7.6268 USD |
54,901.0860 |
7.8300 USD |
6.7388 USD |
8.2433 USD |
7.0479 USD |
| 2022-03-09 |
7.8044 USD |
2,893.2209 |
7.4600 USD |
7.4600 USD |
7.9774 USD |
7.7420 USD |
| 2022-03-08 |
7.3741 USD |
180.3926 |
7.2399 USD |
7.2399 USD |
7.5200 USD |
7.3475 USD |
| 2022-03-07 |
7.2025 USD |
1.8677 |
7.2500 USD |
7.1800 USD |
7.2500 USD |
7.2400 USD |
| 2022-03-06 |
7.2500 USD |
0.8000 |
7.2900 USD |
7.2700 USD |
7.2900 USD |
7.2700 USD |
| 2022-03-05 |
7.2740 USD |
29.3517 |
7.3100 USD |
7.2300 USD |
7.3100 USD |
7.2300 USD |
| 2022-03-04 |
7.2846 USD |
408.1126 |
7.1763 USD |
7.1763 USD |
7.4710 USD |
7.3293 USD |