Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
2.3463 USD |
2,106.2311 |
2.4900 USD |
2.3136 USD |
2.4900 USD |
2.3469 USD |
| 2023-04-14 |
2.5228 USD |
10,838.2756 |
2.3090 USD |
2.2928 USD |
2.6456 USD |
2.5097 USD |
| 2023-04-13 |
2.3167 USD |
1,363.4051 |
2.2484 USD |
2.2222 USD |
2.3285 USD |
2.3087 USD |
| 2023-04-12 |
2.2540 USD |
422.3405 |
2.2654 USD |
2.2367 USD |
2.2755 USD |
2.2516 USD |
| 2023-04-11 |
2.2943 USD |
113.2901 |
2.3325 USD |
2.2654 USD |
2.3325 USD |
2.2714 USD |
| 2023-04-10 |
2.2831 USD |
81.9157 |
2.2732 USD |
2.2654 USD |
2.3180 USD |
2.2963 USD |
| 2023-04-09 |
2.2694 USD |
109.9747 |
2.2837 USD |
2.2637 USD |
2.3044 USD |
2.2726 USD |
| 2023-04-08 |
2.2899 USD |
360.9414 |
2.2789 USD |
2.1775 USD |
2.3108 USD |
2.2847 USD |
| 2023-04-07 |
2.2847 USD |
556.5800 |
2.2010 USD |
2.2010 USD |
2.5100 USD |
2.2956 USD |
| 2023-04-06 |
2.3187 USD |
1,341.8155 |
2.2404 USD |
2.2404 USD |
2.5925 USD |
2.3306 USD |
| 2023-04-05 |
2.3127 USD |
2,664.9354 |
2.3132 USD |
2.2106 USD |
2.4866 USD |
2.2906 USD |
| 2023-04-04 |
2.3073 USD |
1,320.3621 |
2.2605 USD |
2.2347 USD |
2.3389 USD |
2.2965 USD |
| 2023-04-03 |
2.2693 USD |
459.5543 |
2.2720 USD |
2.2315 USD |
2.2902 USD |
2.2736 USD |
| 2023-04-02 |
2.2757 USD |
420.8146 |
2.2629 USD |
2.2328 USD |
2.3431 USD |
2.2685 USD |
| 2023-04-01 |
2.2711 USD |
816.1672 |
2.3218 USD |
2.2238 USD |
2.3501 USD |
2.2675 USD |
| 2023-03-31 |
2.2999 USD |
1,812.1639 |
2.3393 USD |
2.2449 USD |
2.3598 USD |
2.2652 USD |
| 2023-03-30 |
2.3421 USD |
319.7899 |
2.3650 USD |
2.3098 USD |
2.3762 USD |
2.3349 USD |
| 2023-03-29 |
2.3653 USD |
231.6813 |
2.3757 USD |
2.3219 USD |
2.3988 USD |
2.3428 USD |
| 2023-03-28 |
2.3368 USD |
312.0270 |
2.3216 USD |
2.2893 USD |
2.3887 USD |
2.3785 USD |
| 2023-03-27 |
2.3314 USD |
440.4157 |
2.3567 USD |
2.2874 USD |
2.3694 USD |
2.3206 USD |
| 2023-03-26 |
2.3492 USD |
255.6290 |
2.3444 USD |
2.3210 USD |
2.3676 USD |
2.3541 USD |
| 2023-03-25 |
2.3455 USD |
295.8695 |
2.3572 USD |
2.3173 USD |
2.3714 USD |
2.3461 USD |
| 2023-03-24 |
2.3654 USD |
256.9865 |
2.3857 USD |
2.3149 USD |
2.3886 USD |
2.3527 USD |
| 2023-03-23 |
2.3801 USD |
467.9650 |
2.3140 USD |
2.3140 USD |
2.4541 USD |
2.4123 USD |
| 2023-03-22 |
2.3659 USD |
435.9326 |
2.3473 USD |
2.3119 USD |
2.4633 USD |
2.3614 USD |
| 2023-03-21 |
2.3445 USD |
546.4098 |
2.3427 USD |
2.2930 USD |
2.3786 USD |
2.3517 USD |
| 2023-03-20 |
2.3386 USD |
686.8583 |
2.3786 USD |
2.3090 USD |
2.3960 USD |
2.3425 USD |
| 2023-03-19 |
2.3809 USD |
652.3574 |
2.3565 USD |
2.3232 USD |
2.4326 USD |
2.3736 USD |
| 2023-03-18 |
2.3314 USD |
1,942.6789 |
2.4021 USD |
2.2478 USD |
2.4866 USD |
2.3282 USD |
| 2023-03-17 |
2.3590 USD |
458.5581 |
2.3452 USD |
2.3066 USD |
2.3968 USD |
2.3959 USD |
| 2023-03-16 |
2.3093 USD |
1,000.3918 |
2.3300 USD |
2.1806 USD |
2.3555 USD |
2.1830 USD |
| 2023-03-15 |
2.3068 USD |
1,646.1583 |
2.4167 USD |
2.1290 USD |
2.4402 USD |
2.3277 USD |
| 2023-03-14 |
2.4158 USD |
1,166.1959 |
2.3621 USD |
2.3161 USD |
2.5110 USD |
2.4319 USD |
| 2023-03-13 |
2.3477 USD |
3,441.8486 |
2.2770 USD |
2.2320 USD |
2.4416 USD |
2.3520 USD |
| 2023-03-12 |
2.1977 USD |
2,166.8670 |
2.1160 USD |
2.0448 USD |
2.2553 USD |
2.2391 USD |
| 2023-03-11 |
2.1748 USD |
1,432.8837 |
2.2175 USD |
2.0485 USD |
2.3106 USD |
2.1810 USD |
| 2023-03-10 |
2.2483 USD |
1,277.7694 |
2.2611 USD |
2.1486 USD |
2.2931 USD |
2.2104 USD |
| 2023-03-09 |
2.3867 USD |
1,042.6597 |
2.4622 USD |
2.2680 USD |
2.4664 USD |
2.2680 USD |
| 2023-03-08 |
2.4589 USD |
1,956.6049 |
2.5853 USD |
2.4479 USD |
2.5921 USD |
2.4668 USD |
| 2023-03-07 |
2.6207 USD |
726.9689 |
2.6316 USD |
2.5790 USD |
2.6672 USD |
2.5825 USD |
| 2023-03-06 |
2.6788 USD |
1,340.7257 |
2.5778 USD |
2.5642 USD |
3.1520 USD |
2.6300 USD |
| 2023-03-05 |
2.6018 USD |
2,041.4388 |
2.5266 USD |
2.5187 USD |
2.8930 USD |
2.5893 USD |
| 2023-03-04 |
2.5631 USD |
684.7150 |
2.5703 USD |
2.4815 USD |
2.7359 USD |
2.5018 USD |
| 2023-03-03 |
2.5285 USD |
657.7851 |
2.6016 USD |
2.4920 USD |
2.6341 USD |
2.5209 USD |
| 2023-03-02 |
2.6210 USD |
310.5659 |
2.6709 USD |
2.5707 USD |
2.6901 USD |
2.6008 USD |
| 2023-03-01 |
2.6474 USD |
834.5126 |
2.6227 USD |
2.5776 USD |
2.6896 USD |
2.6685 USD |
| 2023-02-28 |
2.5947 USD |
908.2774 |
2.6184 USD |
2.5650 USD |
2.6907 USD |
2.6333 USD |
| 2023-02-27 |
2.5903 USD |
3,017.4386 |
2.5419 USD |
2.5298 USD |
2.6335 USD |
2.6224 USD |
| 2023-02-26 |
2.4751 USD |
3,438.1291 |
2.4478 USD |
2.4478 USD |
2.5955 USD |
2.5449 USD |
| 2023-02-25 |
2.4211 USD |
361.5598 |
2.4150 USD |
2.3878 USD |
2.4562 USD |
2.4478 USD |