Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-07 |
2.5374 USD |
123.0960 |
2.5422 USD |
2.4522 USD |
2.5942 USD |
2.5219 USD |
| 2021-05-06 |
2.5430 USD |
381.1589 |
2.6227 USD |
2.4848 USD |
2.6550 USD |
2.5554 USD |
| 2021-05-05 |
2.4832 USD |
944.1523 |
2.4520 USD |
2.4221 USD |
2.5893 USD |
2.5584 USD |
| 2021-05-04 |
2.4920 USD |
4,887.7872 |
2.6693 USD |
2.4404 USD |
2.6693 USD |
2.5065 USD |
| 2021-05-03 |
2.7561 USD |
27,705.5556 |
2.2639 USD |
2.2522 USD |
2.9011 USD |
2.5529 USD |
| 2021-05-02 |
2.3085 USD |
21,863.0673 |
2.5351 USD |
2.2499 USD |
2.5398 USD |
2.2650 USD |
| 2021-05-01 |
2.4781 USD |
3,633.9408 |
2.5695 USD |
2.4131 USD |
2.6755 USD |
2.5284 USD |
| 2021-04-30 |
2.5713 USD |
1,726.1391 |
2.5708 USD |
2.5329 USD |
2.6923 USD |
2.5538 USD |
| 2021-04-29 |
2.5638 USD |
267.5339 |
2.5959 USD |
2.5100 USD |
2.6492 USD |
2.5622 USD |
| 2021-04-28 |
2.5881 USD |
803.9019 |
2.5689 USD |
2.5220 USD |
2.6615 USD |
2.5782 USD |
| 2021-04-27 |
2.7355 USD |
31,841.8469 |
2.3817 USD |
2.3417 USD |
2.9178 USD |
2.5423 USD |
| 2021-04-26 |
2.3164 USD |
2,252.2201 |
2.2019 USD |
2.2019 USD |
2.3750 USD |
2.3583 USD |
| 2021-04-25 |
2.2576 USD |
19,408.9095 |
2.3448 USD |
2.1400 USD |
2.4127 USD |
2.1400 USD |
| 2021-04-24 |
2.6218 USD |
7,280.9194 |
2.8000 USD |
2.3977 USD |
2.8063 USD |
2.3977 USD |
| 2021-04-23 |
2.6008 USD |
15,606.6552 |
2.1256 USD |
1.9733 USD |
2.8286 USD |
2.7642 USD |
| 2021-04-22 |
2.2331 USD |
13,826.3999 |
2.3761 USD |
2.0435 USD |
2.4939 USD |
2.1412 USD |
| 2021-04-21 |
2.6329 USD |
1,364.3674 |
2.7314 USD |
2.3999 USD |
2.7334 USD |
2.4069 USD |
| 2021-04-20 |
2.7376 USD |
3,585.8646 |
2.4053 USD |
2.3012 USD |
2.7913 USD |
2.7363 USD |
| 2021-04-19 |
2.6974 USD |
7,848.5469 |
2.3240 USD |
2.3019 USD |
2.7482 USD |
2.4333 USD |
| 2021-04-18 |
2.2339 USD |
5,995.9667 |
2.6476 USD |
2.1900 USD |
2.6527 USD |
2.3109 USD |
| 2021-04-17 |
2.6380 USD |
4,863.0840 |
2.3126 USD |
2.1600 USD |
2.6943 USD |
2.6886 USD |
| 2021-04-16 |
2.4871 USD |
659.6350 |
2.4755 USD |
2.2009 USD |
2.5576 USD |
2.3098 USD |
| 2021-04-15 |
2.3374 USD |
382.1068 |
2.2399 USD |
2.2399 USD |
2.4900 USD |
2.4900 USD |
| 2021-04-12 |
2.2172 USD |
38.9755 |
2.1630 USD |
2.1630 USD |
2.2399 USD |
2.2399 USD |
| 2021-04-10 |
2.1627 USD |
30.9925 |
2.1627 USD |
2.1627 USD |
2.1627 USD |
2.1627 USD |
| 2021-04-07 |
2.1627 USD |
18.5000 |
2.1627 USD |
2.1627 USD |
2.1627 USD |
2.1627 USD |
| 2021-04-05 |
2.1608 USD |
116.5802 |
2.1600 USD |
2.1600 USD |
2.1627 USD |
2.1624 USD |
| 2021-04-04 |
2.0003 USD |
210.2950 |
1.8326 USD |
1.8000 USD |
2.1627 USD |
2.1627 USD |
| 2021-04-03 |
2.1381 USD |
224.2769 |
2.1500 USD |
1.8326 USD |
2.1900 USD |
2.1900 USD |
| 2021-04-02 |
1.9768 USD |
92.5000 |
2.1600 USD |
1.7925 USD |
2.1609 USD |
1.7925 USD |
| 2021-04-01 |
2.1574 USD |
125.7516 |
2.0500 USD |
2.0500 USD |
2.1619 USD |
2.1619 USD |
| 2021-03-29 |
1.7469 USD |
356.1246 |
1.8307 USD |
1.7230 USD |
1.8307 USD |
1.8003 USD |
| 2021-03-27 |
2.1570 USD |
6.8383 |
2.1500 USD |
2.1500 USD |
2.1620 USD |
2.1620 USD |
| 2021-03-26 |
2.1041 USD |
151.0000 |
2.0606 USD |
2.0606 USD |
2.1620 USD |
2.1620 USD |
| 2021-03-25 |
1.8000 USD |
0.5000 |
1.8000 USD |
1.8000 USD |
1.8000 USD |
1.8000 USD |
| 2021-03-24 |
1.7500 USD |
0.4239 |
1.7500 USD |
1.7500 USD |
1.7500 USD |
1.7500 USD |
| 2021-03-23 |
2.0606 USD |
0.8000 |
2.0606 USD |
2.0606 USD |
2.0606 USD |
2.0606 USD |
| 2021-03-22 |
1.7951 USD |
2.8252 |
2.0605 USD |
1.7500 USD |
2.0606 USD |
1.7500 USD |
| 2021-03-21 |
1.7942 USD |
273.9209 |
1.7000 USD |
1.7000 USD |
2.0606 USD |
2.0606 USD |
| 2021-03-20 |
1.8009 USD |
1,299.9342 |
1.6764 USD |
1.6764 USD |
2.0100 USD |
2.0100 USD |
| 2021-03-17 |
1.6322 USD |
762.8290 |
1.6073 USD |
1.6073 USD |
1.6725 USD |
1.6725 USD |
| 2021-03-16 |
1.5997 USD |
73.7279 |
1.5959 USD |
1.5959 USD |
1.5959 USD |
1.5959 USD |
| 2021-03-15 |
1.5908 USD |
693.0966 |
1.5818 USD |
1.5818 USD |
1.5959 USD |
1.5959 USD |
| 2021-03-14 |
1.5722 USD |
617.4242 |
1.5500 USD |
1.4200 USD |
1.5818 USD |
1.4200 USD |
| 2021-03-13 |
1.5200 USD |
287.8992 |
1.5149 USD |
1.5149 USD |
1.5200 USD |
1.5200 USD |
| 2021-03-11 |
1.4003 USD |
26.2694 |
1.4000 USD |
1.3181 USD |
1.4977 USD |
1.4977 USD |
| 2021-03-10 |
1.3972 USD |
0.5070 |
1.3964 USD |
1.3964 USD |
1.4000 USD |
1.4000 USD |
| 2021-03-09 |
1.3486 USD |
40.8675 |
1.5363 USD |
1.3140 USD |
1.5400 USD |
1.3140 USD |
| 2021-03-08 |
1.3372 USD |
524.4966 |
1.3700 USD |
1.3227 USD |
1.3700 USD |
1.3294 USD |
| 2021-03-07 |
1.5499 USD |
500.0000 |
1.5217 USD |
1.5217 USD |
1.5637 USD |
1.5637 USD |