Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tBTSE:USD
Price
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