Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
1.6555 USD |
792.9738 |
1.6228 USD |
1.6104 USD |
1.6835 USD |
1.6627 USD |
| 2023-06-03 |
1.6286 USD |
301.7720 |
1.6178 USD |
1.6159 USD |
1.7212 USD |
1.6308 USD |
| 2023-06-02 |
1.6145 USD |
53.8286 |
1.6163 USD |
1.6100 USD |
1.6396 USD |
1.6155 USD |
| 2023-06-01 |
1.8666 USD |
593.1940 |
1.9226 USD |
1.6100 USD |
1.9226 USD |
1.6155 USD |
| 2023-05-31 |
1.9663 USD |
106.5098 |
1.9592 USD |
1.9226 USD |
2.0493 USD |
1.9226 USD |
| 2023-05-30 |
2.0179 USD |
131.0759 |
1.9733 USD |
1.9716 USD |
2.0613 USD |
1.9716 USD |
| 2023-05-29 |
2.0049 USD |
96.8621 |
2.0644 USD |
1.9877 USD |
2.0644 USD |
1.9957 USD |
| 2023-05-28 |
2.0400 USD |
144.7391 |
2.0417 USD |
2.0065 USD |
2.0598 USD |
2.0582 USD |
| 2023-05-27 |
2.0351 USD |
104.8483 |
2.0431 USD |
1.9865 USD |
2.0504 USD |
2.0396 USD |
| 2023-05-26 |
1.9947 USD |
440.0866 |
1.9452 USD |
1.9452 USD |
2.0274 USD |
2.0045 USD |
| 2023-05-25 |
1.9957 USD |
272.2846 |
2.0030 USD |
1.9754 USD |
2.0365 USD |
2.0008 USD |
| 2023-05-24 |
1.9997 USD |
479.7119 |
1.9957 USD |
1.9631 USD |
2.0240 USD |
2.0037 USD |
| 2023-05-23 |
2.0054 USD |
84.3937 |
2.0073 USD |
1.9929 USD |
2.0160 USD |
1.9975 USD |
| 2023-05-22 |
2.0032 USD |
142.7199 |
1.9984 USD |
1.9736 USD |
2.0237 USD |
2.0099 USD |
| 2023-05-21 |
2.0196 USD |
50.7803 |
2.0208 USD |
1.9995 USD |
2.0445 USD |
2.0191 USD |
| 2023-05-20 |
2.0190 USD |
14.9004 |
2.0278 USD |
2.0140 USD |
2.0278 USD |
2.0182 USD |
| 2023-05-19 |
2.0194 USD |
46.2496 |
2.0012 USD |
1.9998 USD |
2.0358 USD |
2.0347 USD |
| 2023-05-18 |
2.0108 USD |
223.5093 |
2.0270 USD |
2.0094 USD |
2.0348 USD |
2.0094 USD |
| 2023-05-17 |
2.0328 USD |
50.1417 |
2.0339 USD |
1.9989 USD |
2.0340 USD |
2.0327 USD |
| 2023-05-16 |
2.0242 USD |
58.2192 |
2.0250 USD |
2.0079 USD |
2.0401 USD |
2.0275 USD |
| 2023-05-15 |
2.0250 USD |
70.4410 |
2.0044 USD |
2.0004 USD |
2.0436 USD |
2.0324 USD |
| 2023-05-14 |
2.0289 USD |
101.5292 |
2.0312 USD |
2.0051 USD |
2.0456 USD |
2.0111 USD |
| 2023-05-13 |
2.0238 USD |
77.9890 |
2.0158 USD |
2.0105 USD |
2.0524 USD |
2.0499 USD |
| 2023-05-12 |
2.0098 USD |
88.2703 |
2.0045 USD |
1.9779 USD |
2.0602 USD |
2.0105 USD |
| 2023-05-11 |
2.0388 USD |
104.7285 |
2.0457 USD |
1.9909 USD |
2.0802 USD |
1.9988 USD |
| 2023-05-10 |
2.0500 USD |
61.9059 |
2.0530 USD |
2.0405 USD |
2.0835 USD |
2.0468 USD |
| 2023-05-09 |
2.0520 USD |
53.4535 |
2.0541 USD |
2.0416 USD |
2.0632 USD |
2.0522 USD |
| 2023-05-08 |
2.0716 USD |
59.9590 |
2.0982 USD |
2.0404 USD |
2.0983 USD |
2.0552 USD |
| 2023-05-07 |
2.1031 USD |
43.6180 |
2.0965 USD |
2.0834 USD |
2.1118 USD |
2.1105 USD |
| 2023-05-06 |
2.1139 USD |
78.6470 |
2.1284 USD |
2.0801 USD |
2.1339 USD |
2.1031 USD |
| 2023-05-05 |
2.1100 USD |
55.0879 |
2.0838 USD |
2.0831 USD |
2.1337 USD |
2.1216 USD |
| 2023-05-04 |
2.1220 USD |
213.9234 |
2.1219 USD |
2.0787 USD |
2.1362 USD |
2.0800 USD |
| 2023-05-03 |
2.0942 USD |
86.5233 |
2.0978 USD |
2.0864 USD |
2.1042 USD |
2.0960 USD |
| 2023-05-02 |
2.1076 USD |
122.5831 |
2.1517 USD |
2.0726 USD |
2.1632 USD |
2.0949 USD |
| 2023-05-01 |
2.1602 USD |
264.2700 |
2.1572 USD |
2.1216 USD |
2.1654 USD |
2.1595 USD |
| 2023-04-30 |
2.1657 USD |
4,147.1500 |
2.0872 USD |
2.0863 USD |
2.2823 USD |
2.1654 USD |
| 2023-04-29 |
2.0950 USD |
5,329.8367 |
2.1000 USD |
2.0689 USD |
2.1230 USD |
2.0856 USD |
| 2023-04-28 |
2.1317 USD |
279.1223 |
2.1600 USD |
2.0619 USD |
2.1791 USD |
2.1134 USD |
| 2023-04-27 |
2.2692 USD |
390.0493 |
2.1462 USD |
2.0904 USD |
2.5700 USD |
2.1600 USD |
| 2023-04-26 |
2.1547 USD |
284.9281 |
2.0461 USD |
2.0461 USD |
2.2398 USD |
2.1928 USD |
| 2023-04-25 |
2.0487 USD |
234.7011 |
2.0539 USD |
2.0337 USD |
2.0778 USD |
2.0653 USD |
| 2023-04-24 |
2.0723 USD |
855.9433 |
2.1146 USD |
2.0213 USD |
2.1305 USD |
2.0532 USD |
| 2023-04-23 |
2.1039 USD |
3,194.6060 |
2.1982 USD |
2.0500 USD |
2.1982 USD |
2.1090 USD |
| 2023-04-22 |
2.1543 USD |
9,623.0335 |
2.1176 USD |
2.0748 USD |
2.2398 USD |
2.1806 USD |
| 2023-04-21 |
2.1429 USD |
92.3664 |
2.1447 USD |
2.1087 USD |
2.2099 USD |
2.1217 USD |
| 2023-04-20 |
2.1975 USD |
234.6279 |
2.1959 USD |
2.1300 USD |
2.2317 USD |
2.2132 USD |
| 2023-04-19 |
2.2681 USD |
114.3082 |
2.2574 USD |
2.2453 USD |
2.2854 USD |
2.2508 USD |
| 2023-04-18 |
2.2681 USD |
176.5886 |
2.2893 USD |
2.2105 USD |
2.3194 USD |
2.2798 USD |
| 2023-04-17 |
2.3537 USD |
517.1259 |
2.2693 USD |
2.2267 USD |
2.6000 USD |
2.2929 USD |
| 2023-04-16 |
2.2829 USD |
7,424.8717 |
2.3402 USD |
2.2279 USD |
2.4864 USD |
2.2703 USD |