Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-03-06 |
1.4303 USD |
69.8600 |
1.4267 USD |
1.3400 USD |
1.4267 USD |
1.3400 USD |
2021-03-03 |
1.4405 USD |
70.0000 |
1.5266 USD |
1.5266 USD |
1.5460 USD |
1.5460 USD |
2021-03-02 |
1.5228 USD |
1,163.3884 |
1.4747 USD |
1.4747 USD |
1.5458 USD |
1.5266 USD |
2021-03-01 |
1.4726 USD |
13.5621 |
1.4602 USD |
1.4602 USD |
1.4747 USD |
1.4747 USD |
2021-02-27 |
1.3350 USD |
2.1981 |
1.3350 USD |
1.3350 USD |
1.3350 USD |
1.3350 USD |
2021-02-25 |
1.4145 USD |
3,094.9548 |
1.3680 USD |
1.3183 USD |
1.5100 USD |
1.4137 USD |
2021-02-24 |
1.3268 USD |
2,717.0160 |
1.2323 USD |
1.2303 USD |
1.3938 USD |
1.3550 USD |
2021-02-23 |
1.2283 USD |
1,651.6357 |
1.3880 USD |
1.2016 USD |
1.4312 USD |
1.2340 USD |
2021-02-22 |
1.3823 USD |
2,130.7945 |
1.5870 USD |
1.3470 USD |
1.6451 USD |
1.3798 USD |
2021-02-21 |
1.6140 USD |
3,751.8795 |
1.7048 USD |
1.5870 USD |
1.7500 USD |
1.5870 USD |
2021-02-20 |
1.7048 USD |
2,614.3411 |
1.6929 USD |
1.6680 USD |
1.8583 USD |
1.7045 USD |
2021-02-19 |
1.6837 USD |
2,779.1038 |
1.8070 USD |
1.6689 USD |
1.8606 USD |
1.6833 USD |
2021-02-18 |
1.8035 USD |
3,104.6905 |
1.8503 USD |
1.7480 USD |
1.9535 USD |
1.7830 USD |
2021-02-17 |
1.8940 USD |
2,795.5024 |
1.9010 USD |
1.8289 USD |
1.9903 USD |
1.8800 USD |
2021-02-16 |
1.8981 USD |
3,286.9228 |
1.9560 USD |
1.8000 USD |
2.0500 USD |
1.8400 USD |
2021-02-15 |
1.9615 USD |
6,234.2425 |
1.8800 USD |
1.6500 USD |
2.0500 USD |
1.8835 USD |
2021-02-14 |
1.8712 USD |
3,406.2413 |
1.8550 USD |
1.7287 USD |
2.0521 USD |
1.9000 USD |
2021-02-13 |
1.8568 USD |
9,015.5514 |
1.9500 USD |
1.6230 USD |
1.9500 USD |
1.8483 USD |
2021-02-12 |
1.8485 USD |
4,726.5868 |
1.7433 USD |
1.6119 USD |
1.9500 USD |
1.9500 USD |
2021-02-11 |
1.6976 USD |
7,318.0953 |
1.6380 USD |
1.6000 USD |
1.8557 USD |
1.6992 USD |
2021-02-10 |
1.6478 USD |
2,436.5296 |
1.7684 USD |
1.5746 USD |
2.0394 USD |
1.6458 USD |
2021-02-09 |
1.8821 USD |
2,440.1449 |
1.8224 USD |
1.7263 USD |
2.0598 USD |
1.7611 USD |
2021-02-08 |
1.8761 USD |
2,990.3703 |
1.7208 USD |
1.6362 USD |
1.8544 USD |
1.7750 USD |
2021-02-07 |
1.8025 USD |
2,274.4136 |
1.9030 USD |
1.6433 USD |
2.0900 USD |
1.6850 USD |
2021-02-06 |
1.9551 USD |
3,055.9692 |
1.9191 USD |
1.7444 USD |
2.0876 USD |
2.0280 USD |
2021-02-05 |
1.9536 USD |
3,184.2938 |
1.9550 USD |
1.8343 USD |
2.0200 USD |
1.9815 USD |
2021-02-04 |
1.9049 USD |
4,733.8962 |
1.6623 USD |
1.6199 USD |
2.0191 USD |
1.8770 USD |
2021-02-03 |
1.6535 USD |
2,803.3459 |
1.6808 USD |
1.6100 USD |
1.7730 USD |
1.6620 USD |
2021-02-02 |
1.7063 USD |
4,578.9330 |
1.5400 USD |
1.5070 USD |
1.7500 USD |
1.6803 USD |
2021-02-01 |
1.5104 USD |
3,910.1247 |
1.4350 USD |
1.3930 USD |
1.5694 USD |
1.5230 USD |
2021-01-31 |
1.4814 USD |
3,905.8400 |
1.4727 USD |
1.3891 USD |
1.5700 USD |
1.4260 USD |
2021-01-30 |
1.4602 USD |
5,041.1602 |
1.4000 USD |
1.2972 USD |
1.5133 USD |
1.4380 USD |
2021-01-29 |
1.4217 USD |
2,497.3959 |
1.4042 USD |
1.2504 USD |
1.5800 USD |
1.4000 USD |
2021-01-28 |
1.3488 USD |
1,382.7502 |
1.3455 USD |
1.2150 USD |
1.4052 USD |
1.4052 USD |
2021-01-27 |
1.3017 USD |
400.0000 |
1.2841 USD |
1.2234 USD |
1.2841 USD |
1.2234 USD |
2021-01-26 |
1.3216 USD |
23.5334 |
1.3000 USD |
1.3000 USD |
1.3000 USD |
1.3000 USD |
2021-01-25 |
1.3248 USD |
1,572.2084 |
1.2012 USD |
1.0151 USD |
1.3379 USD |
1.2709 USD |
2021-01-24 |
1.2677 USD |
406.6756 |
1.0170 USD |
1.0126 USD |
1.1646 USD |
1.1646 USD |
2021-01-22 |
1.0322 USD |
756.2760 |
1.0305 USD |
1.0100 USD |
1.0305 USD |
1.0110 USD |
2021-01-21 |
1.0749 USD |
1,564.6262 |
1.0944 USD |
1.0310 USD |
1.1092 USD |
1.1092 USD |
2021-01-19 |
1.2268 USD |
642.1950 |
1.1109 USD |
1.0377 USD |
1.1800 USD |
1.1800 USD |
2021-01-18 |
1.2908 USD |
58.6570 |
1.1899 USD |
1.1835 USD |
1.1900 USD |
1.1900 USD |
2021-01-17 |
1.1534 USD |
1,424.0476 |
1.1130 USD |
1.0658 USD |
1.1616 USD |
1.1614 USD |
2021-01-16 |
1.1164 USD |
4,071.7169 |
1.0256 USD |
0.9811 USD |
1.1574 USD |
1.1574 USD |
2021-01-15 |
1.0264 USD |
3,233.7424 |
1.0784 USD |
0.9811 USD |
1.1841 USD |
0.9960 USD |
2021-01-14 |
1.0704 USD |
4,713.8784 |
1.0901 USD |
0.9381 USD |
1.1654 USD |
1.0900 USD |
2021-01-13 |
1.0987 USD |
2,910.8702 |
1.0173 USD |
0.9599 USD |
1.1633 USD |
1.1050 USD |
2021-01-12 |
1.0519 USD |
2,862.4901 |
0.8631 USD |
0.8403 USD |
1.1424 USD |
1.0590 USD |
2021-01-11 |
0.9430 USD |
2,258.0519 |
1.1171 USD |
0.8950 USD |
1.1171 USD |
1.0168 USD |
2021-01-10 |
1.1536 USD |
1,216.4549 |
1.2860 USD |
1.1195 USD |
1.3726 USD |
1.1195 USD |