Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-26 |
4.9189 USD |
2,599.2764 |
4.7519 USD |
4.7183 USD |
5.0881 USD |
5.0753 USD |
| 2021-06-25 |
4.4876 USD |
4,196.5326 |
4.6285 USD |
4.2246 USD |
4.9041 USD |
4.7970 USD |
| 2021-06-24 |
4.5907 USD |
1,904.7063 |
4.3228 USD |
4.1319 USD |
4.6846 USD |
4.5930 USD |
| 2021-06-23 |
4.2076 USD |
2,747.8104 |
4.3378 USD |
4.0874 USD |
4.6476 USD |
4.2596 USD |
| 2021-06-22 |
4.4001 USD |
4,520.4751 |
4.2347 USD |
4.1275 USD |
4.5986 USD |
4.3591 USD |
| 2021-06-21 |
4.0199 USD |
2,797.6827 |
4.1857 USD |
3.6844 USD |
4.3600 USD |
4.3204 USD |
| 2021-06-20 |
3.9033 USD |
2,787.2996 |
4.0356 USD |
3.8559 USD |
4.2496 USD |
4.1686 USD |
| 2021-06-19 |
4.1619 USD |
3,503.4340 |
3.7900 USD |
3.7900 USD |
4.2496 USD |
4.0916 USD |
| 2021-06-18 |
4.0561 USD |
7,474.2785 |
4.2899 USD |
3.8877 USD |
4.2955 USD |
3.8891 USD |
| 2021-06-17 |
4.1840 USD |
8,371.8495 |
3.6033 USD |
3.5990 USD |
4.2826 USD |
4.2826 USD |
| 2021-06-16 |
3.6039 USD |
8,654.8715 |
3.6555 USD |
3.5054 USD |
3.6913 USD |
3.6033 USD |
| 2021-06-15 |
3.8069 USD |
9,110.5293 |
4.0537 USD |
3.6765 USD |
4.0889 USD |
3.6765 USD |
| 2021-06-14 |
4.0580 USD |
84.3863 |
4.1944 USD |
3.8909 USD |
4.2122 USD |
4.0412 USD |
| 2021-06-13 |
4.1343 USD |
966.2257 |
4.0875 USD |
3.7123 USD |
4.2122 USD |
4.1978 USD |
| 2021-06-12 |
4.1308 USD |
13,799.4300 |
3.7158 USD |
3.6412 USD |
4.2883 USD |
4.0364 USD |
| 2021-06-11 |
3.7943 USD |
4,684.2598 |
3.8200 USD |
3.7158 USD |
3.9217 USD |
3.7158 USD |
| 2021-06-10 |
4.0551 USD |
8,865.3932 |
3.9274 USD |
3.8068 USD |
4.1888 USD |
3.9194 USD |
| 2021-06-09 |
3.7357 USD |
9,089.5941 |
3.7863 USD |
3.4899 USD |
4.0000 USD |
3.9405 USD |
| 2021-06-08 |
3.8478 USD |
8,294.7225 |
3.6454 USD |
3.4624 USD |
3.8798 USD |
3.8507 USD |
| 2021-06-07 |
3.9756 USD |
3,722.1071 |
4.1420 USD |
3.6200 USD |
4.1788 USD |
3.6200 USD |
| 2021-06-06 |
4.0877 USD |
6,979.3465 |
3.9628 USD |
3.9061 USD |
4.1700 USD |
4.1351 USD |
| 2021-06-05 |
4.0375 USD |
2,768.1146 |
4.0350 USD |
3.8492 USD |
4.1200 USD |
3.8812 USD |
| 2021-06-04 |
3.9431 USD |
6,760.5926 |
3.8950 USD |
3.6200 USD |
3.9401 USD |
3.9381 USD |
| 2021-06-03 |
3.9789 USD |
5,893.0712 |
3.6386 USD |
3.6307 USD |
4.1711 USD |
3.8523 USD |
| 2021-06-02 |
3.6362 USD |
6,141.4810 |
3.9422 USD |
3.6386 USD |
4.0673 USD |
3.6386 USD |
| 2021-06-01 |
3.8786 USD |
1,279.7005 |
4.0550 USD |
3.7916 USD |
4.0956 USD |
3.9382 USD |
| 2021-05-31 |
4.0236 USD |
6,106.2450 |
3.7330 USD |
3.6912 USD |
4.1234 USD |
3.9788 USD |
| 2021-05-30 |
4.0385 USD |
16,712.9345 |
3.7358 USD |
3.5445 USD |
4.3333 USD |
3.7611 USD |
| 2021-05-29 |
3.4880 USD |
5,813.5057 |
3.2863 USD |
3.2613 USD |
3.7196 USD |
3.6741 USD |
| 2021-05-28 |
3.2926 USD |
7,087.0561 |
3.5475 USD |
3.2347 USD |
3.5552 USD |
3.2863 USD |
| 2021-05-27 |
3.5344 USD |
3,069.1321 |
3.5858 USD |
3.3554 USD |
3.6732 USD |
3.5609 USD |
| 2021-05-26 |
3.5442 USD |
5,917.4396 |
3.5662 USD |
3.3220 USD |
3.7559 USD |
3.6332 USD |
| 2021-05-25 |
3.3283 USD |
26,354.2342 |
3.6114 USD |
3.1581 USD |
3.6920 USD |
3.5361 USD |
| 2021-05-24 |
3.4814 USD |
34,867.0105 |
3.5454 USD |
3.0970 USD |
3.6823 USD |
3.4726 USD |
| 2021-05-23 |
3.4787 USD |
9,072.9148 |
3.4059 USD |
2.7789 USD |
3.5970 USD |
3.4995 USD |
| 2021-05-22 |
3.1036 USD |
39,250.3208 |
3.5138 USD |
2.9566 USD |
3.5138 USD |
3.4240 USD |
| 2021-05-21 |
3.4724 USD |
25,489.0498 |
3.1886 USD |
2.9429 USD |
3.6881 USD |
3.4864 USD |
| 2021-05-20 |
3.3335 USD |
36,128.4725 |
2.9316 USD |
2.7200 USD |
3.6777 USD |
3.1980 USD |
| 2021-05-19 |
2.8142 USD |
13,756.6036 |
3.1710 USD |
2.5255 USD |
3.4011 USD |
2.8011 USD |
| 2021-05-18 |
3.2226 USD |
2,281.7608 |
3.0459 USD |
3.0459 USD |
3.3179 USD |
3.1609 USD |
| 2021-05-17 |
3.1109 USD |
6,511.4041 |
3.1756 USD |
2.9000 USD |
3.3000 USD |
2.9780 USD |
| 2021-05-16 |
3.0445 USD |
8,248.4529 |
3.0548 USD |
2.8331 USD |
3.2536 USD |
3.2000 USD |
| 2021-05-15 |
3.1694 USD |
1,808.4291 |
3.3687 USD |
3.1242 USD |
3.4011 USD |
3.1400 USD |
| 2021-05-14 |
3.2314 USD |
4,038.8393 |
3.0222 USD |
3.0222 USD |
3.4011 USD |
3.2890 USD |
| 2021-05-13 |
3.1622 USD |
10,745.5776 |
2.9800 USD |
2.9452 USD |
3.4011 USD |
2.9898 USD |
| 2021-05-12 |
3.0446 USD |
10,124.2067 |
2.9000 USD |
2.8995 USD |
3.1279 USD |
3.0844 USD |
| 2021-05-11 |
2.7659 USD |
16,810.4700 |
2.4883 USD |
2.4327 USD |
3.3788 USD |
2.8595 USD |
| 2021-05-10 |
2.5230 USD |
2,619.6431 |
2.5382 USD |
2.3725 USD |
2.7044 USD |
2.5010 USD |
| 2021-05-09 |
2.5347 USD |
2,897.9150 |
2.6784 USD |
2.5029 USD |
2.7245 USD |
2.5336 USD |
| 2021-05-08 |
2.5138 USD |
2,111.2981 |
2.5337 USD |
2.2000 USD |
2.8307 USD |
2.7752 USD |