Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-15 |
5.7157 USD |
659.8570 |
5.7694 USD |
5.5576 USD |
5.9350 USD |
5.8751 USD |
| 2021-08-14 |
5.7793 USD |
610.7435 |
5.6486 USD |
5.6445 USD |
5.9354 USD |
5.8160 USD |
| 2021-08-13 |
5.6462 USD |
1,761.3235 |
5.9400 USD |
5.6465 USD |
5.9960 USD |
5.6486 USD |
| 2021-08-12 |
5.6851 USD |
707.5685 |
5.7371 USD |
5.6430 USD |
5.9787 USD |
5.9400 USD |
| 2021-08-11 |
5.8662 USD |
1,135.2207 |
5.6572 USD |
5.6400 USD |
6.0300 USD |
5.8343 USD |
| 2021-08-10 |
5.9084 USD |
8,403.2516 |
5.9695 USD |
5.5796 USD |
6.1941 USD |
5.5796 USD |
| 2021-08-09 |
5.7396 USD |
503.7943 |
5.5961 USD |
5.4242 USD |
6.0244 USD |
5.9517 USD |
| 2021-08-08 |
5.5115 USD |
3,467.3897 |
5.7498 USD |
5.4013 USD |
5.7853 USD |
5.5282 USD |
| 2021-08-07 |
5.6618 USD |
7,145.8802 |
5.6520 USD |
5.5819 USD |
6.0670 USD |
5.6578 USD |
| 2021-08-06 |
6.0725 USD |
2,678.6189 |
6.0912 USD |
5.6520 USD |
6.1430 USD |
5.6688 USD |
| 2021-08-05 |
6.0030 USD |
2,533.1296 |
5.7992 USD |
5.6344 USD |
6.1311 USD |
6.0495 USD |
| 2021-08-04 |
6.0627 USD |
4,582.0674 |
5.7554 USD |
5.6801 USD |
6.1130 USD |
5.8290 USD |
| 2021-08-03 |
5.5088 USD |
5,747.2598 |
5.5900 USD |
5.3943 USD |
5.7831 USD |
5.7719 USD |
| 2021-08-02 |
5.6824 USD |
411.5080 |
5.8025 USD |
5.6158 USD |
5.9727 USD |
5.6158 USD |
| 2021-08-01 |
6.0608 USD |
1,775.6794 |
5.8794 USD |
5.6848 USD |
6.1109 USD |
5.7622 USD |
| 2021-07-31 |
5.5291 USD |
1,738.9487 |
5.7524 USD |
5.4795 USD |
6.0079 USD |
5.9834 USD |
| 2021-07-30 |
5.7817 USD |
3,767.6898 |
6.0465 USD |
5.5358 USD |
6.0766 USD |
5.7565 USD |
| 2021-07-29 |
5.6946 USD |
822.3559 |
5.7997 USD |
5.6032 USD |
5.9910 USD |
5.9412 USD |
| 2021-07-28 |
5.7444 USD |
13,875.0070 |
5.6749 USD |
5.0562 USD |
6.0784 USD |
5.8396 USD |
| 2021-07-27 |
5.6315 USD |
8,524.2972 |
5.7989 USD |
5.4941 USD |
5.8609 USD |
5.6418 USD |
| 2021-07-26 |
6.0867 USD |
1,874.5168 |
5.7261 USD |
5.7261 USD |
6.1301 USD |
5.8790 USD |
| 2021-07-25 |
5.7053 USD |
1,279.2479 |
6.0091 USD |
5.6392 USD |
6.0301 USD |
5.7816 USD |
| 2021-07-24 |
5.8195 USD |
1,279.9607 |
6.0389 USD |
5.7586 USD |
6.0706 USD |
5.9136 USD |
| 2021-07-23 |
5.7243 USD |
312.4322 |
5.8000 USD |
5.6289 USD |
6.0057 USD |
6.0027 USD |
| 2021-07-22 |
5.7170 USD |
1,157.1430 |
5.8922 USD |
5.6538 USD |
6.1740 USD |
5.7418 USD |
| 2021-07-21 |
5.9591 USD |
10,322.1756 |
6.0851 USD |
5.7407 USD |
6.3921 USD |
5.9871 USD |
| 2021-07-20 |
5.8619 USD |
18,692.0110 |
5.9355 USD |
5.5000 USD |
6.1433 USD |
6.0327 USD |
| 2021-07-19 |
5.7064 USD |
4,629.7491 |
5.7312 USD |
5.5000 USD |
6.0142 USD |
5.9300 USD |
| 2021-07-18 |
5.7809 USD |
7,292.8810 |
6.0163 USD |
5.4879 USD |
6.0747 USD |
5.7478 USD |
| 2021-07-17 |
5.6496 USD |
6,075.3198 |
5.7195 USD |
5.2236 USD |
6.0718 USD |
6.0072 USD |
| 2021-07-16 |
5.7346 USD |
245.0917 |
6.0358 USD |
5.6515 USD |
6.0400 USD |
5.7354 USD |
| 2021-07-15 |
5.8105 USD |
2,280.6383 |
5.9619 USD |
5.6501 USD |
6.0652 USD |
6.0300 USD |
| 2021-07-14 |
5.9663 USD |
7,523.2328 |
5.6344 USD |
5.5255 USD |
6.1310 USD |
5.9681 USD |
| 2021-07-13 |
5.7255 USD |
2,139.7270 |
5.6041 USD |
5.6041 USD |
5.9198 USD |
5.6400 USD |
| 2021-07-12 |
5.7069 USD |
3,374.2498 |
5.9049 USD |
5.4556 USD |
6.0915 USD |
5.5884 USD |
| 2021-07-11 |
5.9079 USD |
8,142.3635 |
5.8537 USD |
5.3400 USD |
6.1207 USD |
5.9257 USD |
| 2021-07-10 |
5.8600 USD |
10,231.6122 |
5.9852 USD |
5.4208 USD |
6.0009 USD |
5.8578 USD |
| 2021-07-09 |
5.3067 USD |
655.3038 |
5.7068 USD |
5.0100 USD |
5.9932 USD |
5.7966 USD |
| 2021-07-08 |
5.7073 USD |
3,714.0781 |
5.8091 USD |
5.5076 USD |
5.8499 USD |
5.7871 USD |
| 2021-07-07 |
5.8091 USD |
488.8545 |
5.8959 USD |
5.8010 USD |
5.9293 USD |
5.8492 USD |
| 2021-07-06 |
5.8926 USD |
4,617.0795 |
5.5865 USD |
5.0100 USD |
5.9932 USD |
5.9476 USD |
| 2021-07-05 |
5.4180 USD |
2,481.4562 |
5.3864 USD |
5.3678 USD |
5.7226 USD |
5.6545 USD |
| 2021-07-04 |
5.8672 USD |
7,182.9692 |
5.9550 USD |
5.3691 USD |
5.9934 USD |
5.3691 USD |
| 2021-07-03 |
5.9720 USD |
2,654.7991 |
5.8606 USD |
5.7636 USD |
5.9988 USD |
5.9066 USD |
| 2021-07-02 |
5.8633 USD |
159.1902 |
5.8502 USD |
5.5329 USD |
5.9283 USD |
5.8620 USD |
| 2021-07-01 |
5.5571 USD |
1,346.3100 |
5.9896 USD |
4.9269 USD |
5.9896 USD |
5.8104 USD |
| 2021-06-30 |
5.3775 USD |
3,500.3550 |
5.5385 USD |
2.9100 USD |
5.9896 USD |
5.9696 USD |
| 2021-06-29 |
5.3986 USD |
10,761.6651 |
5.4262 USD |
5.2126 USD |
5.8441 USD |
5.6427 USD |
| 2021-06-28 |
5.5017 USD |
3,817.1616 |
5.3753 USD |
5.2002 USD |
5.7653 USD |
5.3821 USD |
| 2021-06-27 |
4.9726 USD |
13,476.3747 |
5.1209 USD |
4.7203 USD |
5.3753 USD |
5.3753 USD |