Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-04 |
6.0781 USD |
444.8205 |
6.1498 USD |
6.0346 USD |
6.2612 USD |
6.1581 USD |
| 2021-10-03 |
6.3207 USD |
3,570.7813 |
6.2563 USD |
6.0911 USD |
6.4300 USD |
6.1722 USD |
| 2021-10-02 |
5.9083 USD |
7,196.7891 |
5.7188 USD |
5.6440 USD |
6.3630 USD |
6.2994 USD |
| 2021-10-01 |
5.6355 USD |
280.4466 |
5.5739 USD |
5.5085 USD |
5.7607 USD |
5.7432 USD |
| 2021-09-30 |
5.7250 USD |
2,311.6769 |
5.3248 USD |
5.3159 USD |
5.8321 USD |
5.5772 USD |
| 2021-09-29 |
5.3136 USD |
274.2310 |
5.2554 USD |
5.2554 USD |
5.4791 USD |
5.3000 USD |
| 2021-09-28 |
5.3185 USD |
1,735.7659 |
5.3455 USD |
5.2651 USD |
5.3720 USD |
5.2968 USD |
| 2021-09-27 |
5.4141 USD |
3,465.0699 |
5.5265 USD |
5.3450 USD |
5.7390 USD |
5.3475 USD |
| 2021-09-26 |
5.7742 USD |
4,577.3292 |
5.3946 USD |
5.3762 USD |
5.9213 USD |
5.5265 USD |
| 2021-09-25 |
5.4560 USD |
666.2501 |
5.5022 USD |
5.3741 USD |
5.7599 USD |
5.3942 USD |
| 2021-09-24 |
5.5703 USD |
972.1791 |
5.7928 USD |
5.4365 USD |
5.8200 USD |
5.5111 USD |
| 2021-09-23 |
5.8090 USD |
2,138.0571 |
5.8355 USD |
5.6130 USD |
5.9459 USD |
5.7565 USD |
| 2021-09-22 |
5.8185 USD |
3,542.6863 |
5.3397 USD |
5.2777 USD |
5.9150 USD |
5.8162 USD |
| 2021-09-21 |
5.3317 USD |
1,331.5538 |
5.3200 USD |
5.1820 USD |
5.5433 USD |
5.2698 USD |
| 2021-09-20 |
5.4847 USD |
3,955.9388 |
5.5506 USD |
5.3000 USD |
5.6316 USD |
5.3200 USD |
| 2021-09-19 |
5.4121 USD |
2,876.7668 |
5.3702 USD |
5.3069 USD |
5.6100 USD |
5.5443 USD |
| 2021-09-18 |
5.4204 USD |
144.8039 |
5.3381 USD |
5.3270 USD |
5.5487 USD |
5.3630 USD |
| 2021-09-17 |
5.4055 USD |
2,373.1750 |
5.3640 USD |
5.3270 USD |
5.7500 USD |
5.3714 USD |
| 2021-09-16 |
5.5479 USD |
5,614.8558 |
5.8092 USD |
5.3678 USD |
5.8400 USD |
5.3678 USD |
| 2021-09-15 |
5.7409 USD |
2,519.4809 |
5.5136 USD |
5.4731 USD |
5.9544 USD |
5.7797 USD |
| 2021-09-14 |
5.8552 USD |
6,415.1777 |
5.6657 USD |
5.6546 USD |
5.9800 USD |
5.7972 USD |
| 2021-09-13 |
5.4688 USD |
1,966.0603 |
5.6213 USD |
5.2720 USD |
5.6700 USD |
5.6470 USD |
| 2021-09-12 |
5.5486 USD |
148.2918 |
5.6256 USD |
5.4745 USD |
5.6700 USD |
5.6275 USD |
| 2021-09-11 |
5.6506 USD |
1,309.0177 |
5.3092 USD |
5.3091 USD |
5.7499 USD |
5.6407 USD |
| 2021-09-10 |
5.2049 USD |
3,095.4024 |
5.5291 USD |
5.0531 USD |
5.6106 USD |
5.2724 USD |
| 2021-09-09 |
5.3511 USD |
3,720.9944 |
5.6096 USD |
5.1200 USD |
5.6170 USD |
5.5567 USD |
| 2021-09-08 |
5.4856 USD |
4,934.2099 |
5.5560 USD |
5.2067 USD |
5.6838 USD |
5.6621 USD |
| 2021-09-07 |
5.6411 USD |
2,489.5257 |
5.8221 USD |
5.5211 USD |
5.8600 USD |
5.5619 USD |
| 2021-09-06 |
5.8077 USD |
1,352.3376 |
5.6076 USD |
5.6059 USD |
5.8988 USD |
5.8080 USD |
| 2021-09-05 |
5.6051 USD |
742.9371 |
5.5806 USD |
5.5801 USD |
5.8420 USD |
5.6076 USD |
| 2021-09-04 |
5.5584 USD |
3,345.2649 |
5.8679 USD |
5.5210 USD |
5.8679 USD |
5.5823 USD |
| 2021-09-03 |
5.7925 USD |
2,170.5168 |
5.5642 USD |
5.5609 USD |
5.8700 USD |
5.7956 USD |
| 2021-09-02 |
5.6954 USD |
851.4967 |
5.9060 USD |
5.5714 USD |
5.9060 USD |
5.5714 USD |
| 2021-09-01 |
5.9200 USD |
2,324.6266 |
5.8749 USD |
5.6953 USD |
5.9988 USD |
5.8320 USD |
| 2021-08-31 |
5.8759 USD |
482.2336 |
5.7739 USD |
5.7307 USD |
5.9000 USD |
5.9000 USD |
| 2021-08-30 |
5.7814 USD |
6,963.8219 |
5.6216 USD |
5.4201 USD |
6.0124 USD |
5.7786 USD |
| 2021-08-29 |
5.6297 USD |
112.0547 |
5.6652 USD |
5.5128 USD |
5.7178 USD |
5.6285 USD |
| 2021-08-28 |
5.6781 USD |
93.8497 |
5.6890 USD |
5.6067 USD |
5.7049 USD |
5.6289 USD |
| 2021-08-27 |
5.4987 USD |
849.7754 |
5.4853 USD |
5.4805 USD |
5.6909 USD |
5.6858 USD |
| 2021-08-26 |
5.5306 USD |
1,865.3953 |
5.6885 USD |
5.4625 USD |
5.6949 USD |
5.4940 USD |
| 2021-08-25 |
5.6624 USD |
323.3861 |
5.6662 USD |
5.6259 USD |
5.7136 USD |
5.6866 USD |
| 2021-08-24 |
5.7715 USD |
599.1147 |
5.8587 USD |
5.6735 USD |
5.8602 USD |
5.6735 USD |
| 2021-08-23 |
5.8887 USD |
3,016.0274 |
5.7398 USD |
5.7381 USD |
5.9222 USD |
5.8457 USD |
| 2021-08-22 |
5.5631 USD |
6,869.5536 |
5.7561 USD |
5.3940 USD |
5.8659 USD |
5.7486 USD |
| 2021-08-21 |
5.8517 USD |
1,680.9151 |
5.8249 USD |
5.7572 USD |
5.8716 USD |
5.7626 USD |
| 2021-08-20 |
5.8447 USD |
1,857.0677 |
5.8300 USD |
5.7280 USD |
5.9278 USD |
5.8397 USD |
| 2021-08-19 |
5.7725 USD |
2,696.3977 |
5.5746 USD |
5.5657 USD |
5.9249 USD |
5.8447 USD |
| 2021-08-18 |
5.6457 USD |
1,343.3773 |
5.5400 USD |
5.5386 USD |
5.9296 USD |
5.5991 USD |
| 2021-08-17 |
5.6610 USD |
1,347.3110 |
5.7708 USD |
5.5386 USD |
5.9799 USD |
5.6268 USD |
| 2021-08-16 |
5.8162 USD |
1,276.2693 |
5.9579 USD |
5.6000 USD |
6.0000 USD |
5.7684 USD |