Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-09 |
1.2936 USD |
5,300.6031 |
1.0985 USD |
1.0985 USD |
1.3000 USD |
1.3000 USD |
| 2021-01-08 |
0.9347 USD |
356.8132 |
1.0664 USD |
1.0664 USD |
1.0985 USD |
1.0985 USD |
| 2021-01-06 |
0.9128 USD |
3,493.3076 |
0.8866 USD |
0.8866 USD |
1.0099 USD |
1.0099 USD |
| 2021-01-05 |
0.8233 USD |
628.2110 |
0.7990 USD |
0.7990 USD |
0.8685 USD |
0.8685 USD |
| 2021-01-04 |
0.7791 USD |
560.3006 |
0.6745 USD |
0.6445 USD |
0.7999 USD |
0.7999 USD |
| 2020-12-30 |
0.6908 USD |
63.8572 |
0.7088 USD |
0.6000 USD |
0.7088 USD |
0.6000 USD |
| 2020-12-29 |
0.7593 USD |
2,411.5158 |
0.8100 USD |
0.6396 USD |
0.9990 USD |
0.7320 USD |
| 2020-12-28 |
0.8895 USD |
4,913.9553 |
0.9750 USD |
0.7772 USD |
0.9751 USD |
0.7772 USD |
| 2020-12-27 |
1.1724 USD |
9,923.4351 |
1.3976 USD |
0.9750 USD |
1.3976 USD |
0.9750 USD |
| 2020-12-26 |
1.4156 USD |
683.2849 |
1.3420 USD |
1.3320 USD |
1.4100 USD |
1.3970 USD |
| 2020-12-25 |
1.3709 USD |
17,931.0864 |
1.2330 USD |
1.2112 USD |
1.4415 USD |
1.3409 USD |
| 2020-12-24 |
1.2379 USD |
30,591.5016 |
1.1850 USD |
1.0567 USD |
2.5077 USD |
1.2247 USD |
| 2020-12-23 |
1.1210 USD |
2,127.4429 |
1.2110 USD |
1.0803 USD |
1.2363 USD |
1.0850 USD |
| 2020-12-22 |
1.4399 USD |
3.0661 |
1.6798 USD |
1.6798 USD |
1.6798 USD |
1.6798 USD |
| 2020-12-20 |
1.4400 USD |
94.1400 |
1.2000 USD |
1.2000 USD |
1.4000 USD |
1.2001 USD |
| 2020-12-19 |
1.2001 USD |
186.8540 |
1.3213 USD |
1.1200 USD |
1.3213 USD |
1.1200 USD |
| 2020-12-16 |
1.3448 USD |
11.3533 |
1.5700 USD |
1.5000 USD |
1.5700 USD |
1.5000 USD |
| 2020-12-15 |
1.7723 USD |
109.5000 |
1.7415 USD |
1.5700 USD |
2.0446 USD |
2.0446 USD |
| 2020-12-14 |
1.8931 USD |
1.0000 |
2.0447 USD |
2.0447 USD |
2.0447 USD |
2.0447 USD |
| 2020-12-13 |
1.8124 USD |
252.4583 |
2.0621 USD |
1.5700 USD |
2.0621 USD |
1.5700 USD |
| 2020-12-11 |
2.2546 USD |
5.0000 |
2.0622 USD |
2.0622 USD |
2.0622 USD |
2.0622 USD |
| 2020-12-09 |
2.5811 USD |
2.9420 |
2.6700 USD |
2.6700 USD |
2.6700 USD |
2.6700 USD |
| 2020-12-07 |
2.5311 USD |
3.6264 |
2.1537 USD |
2.1537 USD |
2.1537 USD |
2.1537 USD |
| 2020-12-06 |
3.0311 USD |
0.6415 |
3.0000 USD |
3.0000 USD |
3.0000 USD |
3.0000 USD |
| 2020-12-05 |
3.0311 USD |
5,013.7562 |
2.6800 USD |
2.6536 USD |
3.0000 USD |
2.8000 USD |
| 2020-12-04 |
2.7060 USD |
12,489.0447 |
2.7630 USD |
2.5534 USD |
2.8410 USD |
2.7319 USD |
| 2020-12-03 |
2.7579 USD |
33,101.0556 |
2.4000 USD |
2.1369 USD |
2.8465 USD |
2.7558 USD |
| 2020-12-02 |
2.4083 USD |
24,536.8245 |
2.4155 USD |
2.2981 USD |
2.4910 USD |
2.4140 USD |
| 2020-12-01 |
2.3985 USD |
20,619.8635 |
2.3750 USD |
2.2262 USD |
2.4800 USD |
2.3855 USD |
| 2020-11-30 |
2.3865 USD |
31,211.8144 |
2.5751 USD |
2.0469 USD |
2.6300 USD |
2.3992 USD |
| 2020-11-29 |
2.5708 USD |
54,160.0662 |
2.1604 USD |
2.1542 USD |
3.1124 USD |
2.5600 USD |
| 2020-11-28 |
2.1830 USD |
21,649.0906 |
2.1762 USD |
2.1334 USD |
2.2277 USD |
2.1720 USD |
| 2020-11-27 |
2.1765 USD |
27,232.7566 |
2.1562 USD |
2.1305 USD |
2.2110 USD |
2.1764 USD |
| 2020-11-26 |
2.1657 USD |
18,713.5056 |
2.1714 USD |
2.1019 USD |
2.1993 USD |
2.1502 USD |
| 2020-11-25 |
2.1364 USD |
18,347.8022 |
2.1670 USD |
2.1200 USD |
2.1986 USD |
2.1490 USD |
| 2020-11-24 |
2.1746 USD |
27,217.9255 |
2.1810 USD |
2.1314 USD |
2.2001 USD |
2.1916 USD |
| 2020-11-23 |
2.1939 USD |
20,373.9036 |
2.1616 USD |
2.0895 USD |
2.1972 USD |
2.1972 USD |
| 2020-11-22 |
2.1410 USD |
20,688.8338 |
2.1040 USD |
1.9493 USD |
2.1680 USD |
2.1421 USD |
| 2020-11-21 |
2.0873 USD |
25,390.8999 |
2.2793 USD |
1.9880 USD |
2.3233 USD |
2.0736 USD |
| 2020-11-20 |
2.2799 USD |
29,220.7452 |
2.1179 USD |
1.8460 USD |
2.3070 USD |
2.2819 USD |
| 2020-11-19 |
2.1421 USD |
18,420.3866 |
2.1280 USD |
2.0291 USD |
2.1976 USD |
2.1441 USD |
| 2020-11-18 |
2.1341 USD |
20,068.9334 |
2.1527 USD |
2.0985 USD |
2.1876 USD |
2.1251 USD |
| 2020-11-17 |
2.1790 USD |
16,493.7504 |
2.2989 USD |
2.1378 USD |
2.3039 USD |
2.1720 USD |
| 2020-11-16 |
2.2808 USD |
20,558.7398 |
2.2851 USD |
2.2455 USD |
2.3190 USD |
2.2595 USD |
| 2020-11-15 |
2.2737 USD |
24,312.7154 |
2.3300 USD |
2.2422 USD |
2.3446 USD |
2.2657 USD |
| 2020-11-14 |
2.3181 USD |
23,323.0142 |
2.3816 USD |
2.2177 USD |
2.4082 USD |
2.3220 USD |
| 2020-11-13 |
2.3871 USD |
35,837.9454 |
2.2426 USD |
2.0656 USD |
2.6661 USD |
2.3497 USD |
| 2020-11-12 |
2.2592 USD |
21,699.0087 |
2.2900 USD |
2.2078 USD |
2.3097 USD |
2.2410 USD |
| 2020-11-11 |
2.2883 USD |
17,480.6500 |
2.3000 USD |
2.2260 USD |
2.3236 USD |
2.2983 USD |
| 2020-11-10 |
2.2990 USD |
17,684.8542 |
2.2992 USD |
2.2069 USD |
2.3250 USD |
2.3250 USD |