Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-23 |
6.6303 USD |
772.1030 |
6.4911 USD |
6.4911 USD |
6.8431 USD |
6.8431 USD |
| 2021-11-22 |
6.4903 USD |
909.1337 |
6.6634 USD |
6.3740 USD |
6.7959 USD |
6.4911 USD |
| 2021-11-21 |
6.7836 USD |
2,087.3389 |
6.7817 USD |
6.5182 USD |
6.8405 USD |
6.6521 USD |
| 2021-11-20 |
6.6708 USD |
374.0801 |
6.6941 USD |
6.6276 USD |
6.8003 USD |
6.7767 USD |
| 2021-11-19 |
6.4441 USD |
816.6698 |
6.4201 USD |
6.3655 USD |
6.6995 USD |
6.6755 USD |
| 2021-11-18 |
6.8243 USD |
4,881.2173 |
6.7937 USD |
6.4201 USD |
6.9670 USD |
6.4523 USD |
| 2021-11-17 |
6.7986 USD |
1,742.6972 |
6.2108 USD |
6.2020 USD |
6.7700 USD |
6.7700 USD |
| 2021-11-16 |
6.5596 USD |
5,558.0266 |
6.3945 USD |
6.2000 USD |
6.8761 USD |
6.2921 USD |
| 2021-11-15 |
6.3993 USD |
2,915.6205 |
6.2667 USD |
6.2563 USD |
6.4906 USD |
6.4000 USD |
| 2021-11-14 |
6.2491 USD |
2,032.7446 |
6.3045 USD |
6.2025 USD |
6.3736 USD |
6.2171 USD |
| 2021-11-13 |
6.2151 USD |
221.5568 |
6.2382 USD |
6.1926 USD |
6.3222 USD |
6.2998 USD |
| 2021-11-12 |
6.2389 USD |
382.3601 |
6.3414 USD |
6.1926 USD |
6.3791 USD |
6.2398 USD |
| 2021-11-11 |
6.2410 USD |
602.8835 |
6.2038 USD |
6.1971 USD |
6.4483 USD |
6.3555 USD |
| 2021-11-10 |
6.2052 USD |
2,262.5488 |
6.2649 USD |
6.2100 USD |
6.4483 USD |
6.2100 USD |
| 2021-11-09 |
6.3438 USD |
3,261.9212 |
6.7900 USD |
6.2500 USD |
6.7900 USD |
6.2604 USD |
| 2021-11-08 |
6.6317 USD |
377.1804 |
6.7780 USD |
6.4210 USD |
6.7900 USD |
6.7832 USD |
| 2021-11-07 |
6.8150 USD |
5,181.4552 |
6.3015 USD |
6.3015 USD |
6.9654 USD |
6.7592 USD |
| 2021-11-06 |
6.6445 USD |
1,266.1905 |
6.7049 USD |
6.3150 USD |
6.7625 USD |
6.3150 USD |
| 2021-11-05 |
6.6674 USD |
1,190.7943 |
6.5331 USD |
6.4158 USD |
6.7212 USD |
6.7189 USD |
| 2021-11-04 |
6.5021 USD |
279.3619 |
6.5513 USD |
6.3685 USD |
6.6423 USD |
6.5278 USD |
| 2021-11-03 |
6.5308 USD |
469.5413 |
6.5822 USD |
6.3581 USD |
6.6510 USD |
6.5440 USD |
| 2021-11-02 |
6.5318 USD |
350.5075 |
6.3197 USD |
6.3039 USD |
6.6301 USD |
6.5635 USD |
| 2021-11-01 |
6.2908 USD |
99.7165 |
6.2907 USD |
6.2260 USD |
6.3408 USD |
6.3123 USD |
| 2021-10-31 |
6.2577 USD |
716.0730 |
6.2930 USD |
6.2260 USD |
6.3943 USD |
6.2823 USD |
| 2021-10-30 |
6.3285 USD |
1,559.6962 |
6.4361 USD |
6.2679 USD |
6.4361 USD |
6.3000 USD |
| 2021-10-29 |
6.6179 USD |
2,888.8978 |
6.7829 USD |
6.3468 USD |
6.7829 USD |
6.4287 USD |
| 2021-10-28 |
6.5400 USD |
243.9450 |
6.3245 USD |
6.3245 USD |
6.6757 USD |
6.5422 USD |
| 2021-10-27 |
6.4786 USD |
2,227.9396 |
6.5363 USD |
6.3245 USD |
6.7723 USD |
6.3261 USD |
| 2021-10-26 |
6.5382 USD |
176.8269 |
6.6095 USD |
6.2954 USD |
6.7219 USD |
6.5389 USD |
| 2021-10-25 |
6.4435 USD |
462.1159 |
6.3544 USD |
6.2683 USD |
6.6159 USD |
6.5644 USD |
| 2021-10-24 |
6.4264 USD |
2,919.2799 |
6.4886 USD |
6.2733 USD |
6.7400 USD |
6.3661 USD |
| 2021-10-23 |
6.4189 USD |
717.0417 |
6.4827 USD |
6.3507 USD |
6.6021 USD |
6.4619 USD |
| 2021-10-22 |
6.7223 USD |
5,135.8156 |
6.4220 USD |
6.4207 USD |
6.8200 USD |
6.5353 USD |
| 2021-10-21 |
6.0484 USD |
9,491.5833 |
5.9653 USD |
5.8360 USD |
6.5046 USD |
6.3968 USD |
| 2021-10-20 |
6.0607 USD |
1,745.5505 |
6.0240 USD |
5.9339 USD |
6.2000 USD |
6.0518 USD |
| 2021-10-19 |
5.9006 USD |
184.5699 |
5.8318 USD |
5.8318 USD |
6.0026 USD |
5.9986 USD |
| 2021-10-18 |
5.8377 USD |
252.0397 |
5.9423 USD |
5.8385 USD |
6.0392 USD |
5.8443 USD |
| 2021-10-17 |
5.8485 USD |
162.9581 |
5.9015 USD |
5.8318 USD |
6.0581 USD |
5.8551 USD |
| 2021-10-16 |
5.9416 USD |
101.9058 |
5.9499 USD |
5.8756 USD |
6.1248 USD |
5.9391 USD |
| 2021-10-15 |
6.0772 USD |
2,687.8168 |
6.3952 USD |
5.8172 USD |
6.5046 USD |
5.9291 USD |
| 2021-10-14 |
6.3418 USD |
864.0938 |
6.0955 USD |
6.0912 USD |
6.4430 USD |
6.3950 USD |
| 2021-10-13 |
6.0939 USD |
325.6764 |
6.1372 USD |
6.0912 USD |
6.1378 USD |
6.0912 USD |
| 2021-10-12 |
6.1153 USD |
577.1669 |
6.1331 USD |
6.1152 USD |
6.1331 USD |
6.1152 USD |
| 2021-10-11 |
6.0959 USD |
2,359.9052 |
5.7030 USD |
5.7030 USD |
6.2500 USD |
6.1152 USD |
| 2021-10-10 |
5.7161 USD |
178.0955 |
5.7719 USD |
5.6728 USD |
5.7719 USD |
5.7030 USD |
| 2021-10-09 |
5.8042 USD |
201.0088 |
5.7302 USD |
5.7158 USD |
5.9879 USD |
5.8060 USD |
| 2021-10-08 |
5.7474 USD |
469.2246 |
6.0016 USD |
5.6605 USD |
6.1000 USD |
5.7357 USD |
| 2021-10-07 |
5.6938 USD |
3,121.5484 |
5.8000 USD |
5.3727 USD |
6.0941 USD |
6.0226 USD |
| 2021-10-06 |
6.0258 USD |
2,047.2717 |
6.1430 USD |
5.8000 USD |
6.2626 USD |
5.8000 USD |
| 2021-10-05 |
6.1757 USD |
2,750.9575 |
6.1716 USD |
5.9790 USD |
6.3649 USD |
6.1473 USD |