Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-12 |
6.7862 USD |
3,350.3102 |
6.7477 USD |
6.6705 USD |
6.9911 USD |
6.8477 USD |
| 2022-01-11 |
6.7812 USD |
666.9452 |
6.7185 USD |
6.6705 USD |
6.9401 USD |
6.7315 USD |
| 2022-01-10 |
6.7636 USD |
4,058.4695 |
6.8114 USD |
6.6705 USD |
7.0000 USD |
6.8108 USD |
| 2022-01-09 |
6.7452 USD |
1,755.5481 |
6.7273 USD |
6.5450 USD |
6.9693 USD |
6.7126 USD |
| 2022-01-08 |
6.6635 USD |
8,416.8640 |
6.1801 USD |
6.1525 USD |
6.9403 USD |
6.8810 USD |
| 2022-01-07 |
6.3336 USD |
1,294.1445 |
6.7836 USD |
6.1525 USD |
6.8251 USD |
6.1800 USD |
| 2022-01-06 |
6.5959 USD |
990.2132 |
6.0686 USD |
6.0686 USD |
6.8239 USD |
6.8109 USD |
| 2022-01-05 |
6.2758 USD |
2,868.4261 |
6.3645 USD |
6.0918 USD |
6.5845 USD |
6.0918 USD |
| 2022-01-04 |
6.5629 USD |
677.4327 |
6.1982 USD |
6.1723 USD |
6.6333 USD |
6.5188 USD |
| 2022-01-03 |
6.3793 USD |
3,092.1989 |
6.7024 USD |
6.1982 USD |
6.7024 USD |
6.3264 USD |
| 2022-01-02 |
6.3107 USD |
5,186.0689 |
6.3750 USD |
6.0141 USD |
6.7090 USD |
6.6414 USD |
| 2022-01-01 |
6.2317 USD |
2,401.3825 |
5.8663 USD |
5.8591 USD |
6.3750 USD |
6.3566 USD |
| 2021-12-31 |
5.8675 USD |
8,166.6856 |
6.1221 USD |
5.8663 USD |
6.3750 USD |
5.8663 USD |
| 2021-12-30 |
6.0654 USD |
6,820.3294 |
6.0681 USD |
5.8839 USD |
6.3000 USD |
6.0879 USD |
| 2021-12-29 |
6.2786 USD |
1,641.0316 |
6.2434 USD |
6.1354 USD |
6.5000 USD |
6.1523 USD |
| 2021-12-28 |
6.2870 USD |
6,565.7676 |
6.3206 USD |
6.0681 USD |
6.6331 USD |
6.5341 USD |
| 2021-12-27 |
6.3477 USD |
2,229.5933 |
6.6500 USD |
6.3015 USD |
6.6560 USD |
6.3015 USD |
| 2021-12-26 |
6.5143 USD |
3,897.2159 |
6.5617 USD |
6.3797 USD |
6.8000 USD |
6.4230 USD |
| 2021-12-25 |
6.5580 USD |
1,488.5015 |
6.8012 USD |
6.5315 USD |
6.8781 USD |
6.5547 USD |
| 2021-12-24 |
6.7879 USD |
1,912.1016 |
6.5790 USD |
6.5790 USD |
6.9617 USD |
6.8088 USD |
| 2021-12-23 |
6.5751 USD |
2,911.0257 |
6.7349 USD |
6.5773 USD |
7.0210 USD |
6.5790 USD |
| 2021-12-22 |
6.6917 USD |
207.4090 |
6.5744 USD |
6.5735 USD |
6.8535 USD |
6.7958 USD |
| 2021-12-21 |
6.7116 USD |
636.3004 |
6.5842 USD |
6.5554 USD |
6.8535 USD |
6.7621 USD |
| 2021-12-20 |
6.7114 USD |
4,110.6319 |
6.6482 USD |
6.4554 USD |
6.7235 USD |
6.7088 USD |
| 2021-12-19 |
6.5412 USD |
1,041.7475 |
6.5803 USD |
6.4938 USD |
6.7363 USD |
6.6691 USD |
| 2021-12-18 |
6.7602 USD |
4,578.2229 |
6.3991 USD |
6.3500 USD |
6.9981 USD |
6.5558 USD |
| 2021-12-17 |
6.3761 USD |
3,642.5197 |
6.5900 USD |
6.3765 USD |
6.8084 USD |
6.3780 USD |
| 2021-12-16 |
6.5708 USD |
1,515.9754 |
6.7848 USD |
6.6074 USD |
6.9131 USD |
6.6074 USD |
| 2021-12-15 |
6.7602 USD |
17,738.0119 |
6.4554 USD |
6.3554 USD |
7.0739 USD |
6.7487 USD |
| 2021-12-14 |
6.4364 USD |
4,973.9626 |
6.5266 USD |
6.3720 USD |
6.9764 USD |
6.4554 USD |
| 2021-12-13 |
6.5698 USD |
1,198.8051 |
6.6130 USD |
6.1021 USD |
6.8092 USD |
6.5371 USD |
| 2021-12-12 |
6.6259 USD |
939.4758 |
6.2127 USD |
6.0812 USD |
6.6776 USD |
6.6112 USD |
| 2021-12-11 |
6.2129 USD |
267.4197 |
6.1946 USD |
6.0812 USD |
6.2290 USD |
6.2129 USD |
| 2021-12-10 |
6.1723 USD |
845.8601 |
6.4189 USD |
6.0812 USD |
6.7168 USD |
6.2055 USD |
| 2021-12-09 |
6.3707 USD |
88.3096 |
6.7347 USD |
6.3628 USD |
6.7979 USD |
6.3688 USD |
| 2021-12-08 |
6.6652 USD |
307.9517 |
6.6261 USD |
6.5661 USD |
6.7446 USD |
6.7248 USD |
| 2021-12-07 |
6.7377 USD |
1,657.8905 |
6.7434 USD |
6.5900 USD |
6.8432 USD |
6.6063 USD |
| 2021-12-06 |
6.3375 USD |
525.1734 |
6.4964 USD |
6.1300 USD |
6.7450 USD |
6.7393 USD |
| 2021-12-05 |
6.5203 USD |
209.5981 |
6.3556 USD |
6.3007 USD |
6.6981 USD |
6.4971 USD |
| 2021-12-04 |
6.0935 USD |
7,812.4068 |
6.3654 USD |
5.8510 USD |
6.5636 USD |
6.3267 USD |
| 2021-12-03 |
6.4118 USD |
381.0919 |
6.4797 USD |
6.3634 USD |
6.5480 USD |
6.3634 USD |
| 2021-12-02 |
6.4230 USD |
1,491.7989 |
6.4531 USD |
6.3855 USD |
6.5369 USD |
6.4657 USD |
| 2021-12-01 |
6.7458 USD |
2,140.2624 |
6.9441 USD |
6.4530 USD |
7.0000 USD |
6.4867 USD |
| 2021-11-30 |
6.8755 USD |
1,416.9445 |
6.8845 USD |
6.4975 USD |
6.9441 USD |
6.9052 USD |
| 2021-11-29 |
6.8802 USD |
3,316.3678 |
6.8689 USD |
6.7437 USD |
6.9272 USD |
6.8867 USD |
| 2021-11-28 |
6.7386 USD |
1,309.3606 |
6.4640 USD |
6.3228 USD |
6.8654 USD |
6.8654 USD |
| 2021-11-27 |
6.4653 USD |
194.0121 |
6.3793 USD |
6.3779 USD |
6.6010 USD |
6.4614 USD |
| 2021-11-26 |
6.3906 USD |
6,786.5767 |
6.8008 USD |
6.0205 USD |
6.8008 USD |
6.3865 USD |
| 2021-11-25 |
6.7782 USD |
1,335.8705 |
6.7325 USD |
6.6025 USD |
6.8430 USD |
6.7877 USD |
| 2021-11-24 |
6.6394 USD |
418.6432 |
6.7852 USD |
6.5142 USD |
6.7852 USD |
6.6369 USD |