Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
6.8831 USD |
537.2919 |
6.6995 USD |
6.6995 USD |
7.1330 USD |
7.1330 USD |
| 2022-03-02 |
6.6899 USD |
14,934.5611 |
6.3985 USD |
5.5060 USD |
6.6935 USD |
6.6544 USD |
| 2022-03-01 |
6.3009 USD |
2,943.2597 |
6.6411 USD |
6.1800 USD |
6.7566 USD |
6.3102 USD |
| 2022-02-28 |
6.1524 USD |
9,032.7735 |
6.6227 USD |
5.7510 USD |
6.8103 USD |
6.5700 USD |
| 2022-02-27 |
7.0024 USD |
7,565.0510 |
7.4183 USD |
6.5009 USD |
7.4293 USD |
6.5309 USD |
| 2022-02-26 |
7.2395 USD |
1,979.9772 |
6.9700 USD |
6.8400 USD |
7.5822 USD |
7.4183 USD |
| 2022-02-25 |
6.7101 USD |
996.5053 |
6.4920 USD |
6.3601 USD |
7.0699 USD |
6.9244 USD |
| 2022-02-24 |
6.0969 USD |
2,192.1606 |
6.3699 USD |
5.8508 USD |
6.7017 USD |
6.5300 USD |
| 2022-02-23 |
6.4224 USD |
1,803.4633 |
6.2428 USD |
6.1241 USD |
6.7163 USD |
6.4899 USD |
| 2022-02-22 |
6.0980 USD |
1,475.5191 |
5.9511 USD |
5.8542 USD |
6.2163 USD |
6.1609 USD |
| 2022-02-21 |
6.0249 USD |
2,507.7851 |
5.9109 USD |
5.8884 USD |
6.2143 USD |
5.9512 USD |
| 2022-02-20 |
6.0684 USD |
4,116.5957 |
6.5730 USD |
5.3807 USD |
6.5730 USD |
5.7618 USD |
| 2022-02-19 |
6.6543 USD |
1,462.5530 |
6.7460 USD |
6.5107 USD |
6.8100 USD |
6.5454 USD |
| 2022-02-18 |
6.7884 USD |
4,382.1216 |
6.7459 USD |
6.7101 USD |
7.1352 USD |
6.7543 USD |
| 2022-02-17 |
7.0376 USD |
3,450.6468 |
7.5838 USD |
6.7588 USD |
7.5998 USD |
6.7588 USD |
| 2022-02-16 |
7.5828 USD |
1,231.2361 |
7.6857 USD |
7.4854 USD |
7.7056 USD |
7.5093 USD |
| 2022-02-15 |
7.7650 USD |
7,701.8072 |
7.7199 USD |
7.5832 USD |
7.8531 USD |
7.7641 USD |
| 2022-02-14 |
7.7136 USD |
1,559.3550 |
7.7410 USD |
7.4230 USD |
7.8030 USD |
7.7123 USD |
| 2022-02-13 |
7.7570 USD |
64.9690 |
7.8073 USD |
7.6869 USD |
7.8073 USD |
7.7407 USD |
| 2022-02-12 |
7.7865 USD |
11,862.4710 |
7.6026 USD |
7.0289 USD |
8.0531 USD |
7.7480 USD |
| 2022-02-11 |
7.6564 USD |
6,955.7084 |
7.7338 USD |
7.4938 USD |
7.8490 USD |
7.6379 USD |
| 2022-02-10 |
7.6919 USD |
5,156.6191 |
7.7959 USD |
7.5450 USD |
7.8800 USD |
7.7519 USD |
| 2022-02-09 |
7.8362 USD |
10,313.8636 |
7.5255 USD |
7.5139 USD |
8.0083 USD |
7.7766 USD |
| 2022-02-08 |
7.6041 USD |
5,957.9554 |
7.9297 USD |
7.4562 USD |
7.9297 USD |
7.5144 USD |
| 2022-02-07 |
7.8719 USD |
685.4295 |
7.7776 USD |
7.6721 USD |
7.8767 USD |
7.8767 USD |
| 2022-02-06 |
7.7280 USD |
188.8743 |
7.7378 USD |
7.6112 USD |
7.8239 USD |
7.6720 USD |
| 2022-02-05 |
7.7659 USD |
4,505.8140 |
7.8929 USD |
7.5860 USD |
7.9882 USD |
7.7333 USD |
| 2022-02-04 |
7.8743 USD |
987.3145 |
7.6592 USD |
7.6515 USD |
7.9785 USD |
7.8428 USD |
| 2022-02-03 |
7.7158 USD |
944.3632 |
7.7154 USD |
7.6427 USD |
7.8559 USD |
7.6590 USD |
| 2022-02-02 |
7.6858 USD |
868.9038 |
7.9992 USD |
7.6857 USD |
8.0278 USD |
7.6914 USD |
| 2022-02-01 |
7.9311 USD |
2,043.0992 |
7.9244 USD |
7.8651 USD |
8.0297 USD |
7.9935 USD |
| 2022-01-31 |
7.8728 USD |
141.0524 |
7.7501 USD |
7.7125 USD |
7.8813 USD |
7.8813 USD |
| 2022-01-30 |
7.7126 USD |
1,219.7231 |
7.8135 USD |
7.6257 USD |
7.8619 USD |
7.7126 USD |
| 2022-01-29 |
7.8282 USD |
979.0680 |
7.6309 USD |
7.6309 USD |
7.9342 USD |
7.9342 USD |
| 2022-01-28 |
7.6080 USD |
80.1479 |
7.5494 USD |
7.5494 USD |
7.6659 USD |
7.6346 USD |
| 2022-01-27 |
7.5571 USD |
2,970.4446 |
7.5014 USD |
7.4615 USD |
7.7434 USD |
7.6008 USD |
| 2022-01-26 |
7.6990 USD |
3,765.4907 |
7.5661 USD |
7.4448 USD |
7.8800 USD |
7.5175 USD |
| 2022-01-25 |
7.7025 USD |
5,124.2563 |
7.9607 USD |
7.4741 USD |
7.9607 USD |
7.5489 USD |
| 2022-01-24 |
7.6950 USD |
6,646.5879 |
7.5465 USD |
7.1804 USD |
8.0375 USD |
7.9860 USD |
| 2022-01-23 |
7.5015 USD |
6,697.9239 |
6.9251 USD |
6.9251 USD |
8.2340 USD |
7.5465 USD |
| 2022-01-22 |
7.0015 USD |
3,226.3887 |
7.4290 USD |
6.9251 USD |
7.6331 USD |
6.9595 USD |
| 2022-01-21 |
7.4533 USD |
9,551.6789 |
7.6894 USD |
7.3440 USD |
7.9231 USD |
7.4324 USD |
| 2022-01-20 |
7.7937 USD |
3,891.2179 |
8.0662 USD |
7.6074 USD |
8.1702 USD |
7.7537 USD |
| 2022-01-19 |
8.0387 USD |
4,740.4013 |
7.0435 USD |
6.9001 USD |
8.4921 USD |
8.0576 USD |
| 2022-01-18 |
7.0839 USD |
3,464.9486 |
6.5644 USD |
6.5548 USD |
7.1510 USD |
7.1005 USD |
| 2022-01-17 |
6.5994 USD |
3,783.5697 |
6.9655 USD |
6.4807 USD |
6.9904 USD |
6.5033 USD |
| 2022-01-16 |
6.9935 USD |
782.5564 |
6.8694 USD |
6.8330 USD |
7.1058 USD |
6.9896 USD |
| 2022-01-15 |
6.9493 USD |
1,676.5551 |
7.1076 USD |
6.8357 USD |
7.3432 USD |
6.8722 USD |
| 2022-01-14 |
7.0326 USD |
2,374.5222 |
6.8031 USD |
6.7580 USD |
7.3436 USD |
7.0855 USD |
| 2022-01-13 |
7.2173 USD |
6,427.6472 |
6.7892 USD |
6.7189 USD |
7.3436 USD |
7.2331 USD |