Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
2.4305 USD |
423.1921 |
2.4405 USD |
2.3886 USD |
2.4617 USD |
2.4210 USD |
| 2023-02-23 |
2.4790 USD |
3,056.0929 |
2.3760 USD |
2.3545 USD |
2.8930 USD |
2.4450 USD |
| 2023-02-22 |
2.3887 USD |
449.0549 |
2.3952 USD |
2.3515 USD |
2.4314 USD |
2.3546 USD |
| 2023-02-21 |
2.3981 USD |
1,651.3470 |
2.3399 USD |
2.2150 USD |
2.5465 USD |
2.3755 USD |
| 2023-02-20 |
2.3433 USD |
453.1537 |
2.3204 USD |
2.2863 USD |
2.3904 USD |
2.3456 USD |
| 2023-02-19 |
2.3209 USD |
2,422.1097 |
2.3501 USD |
2.2310 USD |
2.3840 USD |
2.3458 USD |
| 2023-02-18 |
2.3561 USD |
2,445.7249 |
2.4158 USD |
2.2539 USD |
2.4480 USD |
2.4031 USD |
| 2023-02-17 |
2.3796 USD |
4,874.0907 |
2.3817 USD |
2.2150 USD |
2.4990 USD |
2.4057 USD |
| 2023-02-16 |
2.4411 USD |
1,640.0705 |
2.4081 USD |
2.2571 USD |
2.7144 USD |
2.3926 USD |
| 2023-02-15 |
2.3789 USD |
3,800.5563 |
2.4249 USD |
2.2980 USD |
2.4576 USD |
2.3925 USD |
| 2023-02-14 |
2.3515 USD |
962.0331 |
2.3582 USD |
2.2830 USD |
2.4488 USD |
2.4213 USD |
| 2023-02-13 |
2.4090 USD |
465.2849 |
2.4357 USD |
2.3310 USD |
2.4481 USD |
2.3495 USD |
| 2023-02-12 |
2.4467 USD |
300.1442 |
2.4769 USD |
2.4239 USD |
2.4849 USD |
2.4255 USD |
| 2023-02-11 |
2.4663 USD |
1,544.2162 |
2.4479 USD |
2.4153 USD |
2.4789 USD |
2.4683 USD |
| 2023-02-10 |
2.5167 USD |
489.2785 |
2.5658 USD |
2.4010 USD |
2.5669 USD |
2.4153 USD |
| 2023-02-09 |
2.5459 USD |
638.3194 |
2.5007 USD |
2.4887 USD |
2.6603 USD |
2.5587 USD |
| 2023-02-08 |
2.5419 USD |
462.6513 |
2.6175 USD |
2.4866 USD |
2.6225 USD |
2.4916 USD |
| 2023-02-07 |
2.5879 USD |
1,224.9096 |
2.5552 USD |
2.5232 USD |
2.6325 USD |
2.6045 USD |
| 2023-02-06 |
2.6045 USD |
4,187.7181 |
2.7318 USD |
2.5232 USD |
2.7583 USD |
2.5432 USD |
| 2023-02-05 |
2.8351 USD |
2,720.8789 |
2.9256 USD |
2.6843 USD |
2.9425 USD |
2.6953 USD |
| 2023-02-04 |
2.9473 USD |
1,025.7210 |
2.9541 USD |
2.9061 USD |
3.0073 USD |
2.9423 USD |
| 2023-02-03 |
2.9658 USD |
407.2515 |
2.9393 USD |
2.9393 USD |
3.0383 USD |
2.9773 USD |
| 2023-02-02 |
2.9572 USD |
8,632.0851 |
2.9463 USD |
2.9039 USD |
3.0163 USD |
2.9744 USD |
| 2023-02-01 |
2.9663 USD |
4,287.8140 |
3.0534 USD |
2.9152 USD |
3.0534 USD |
2.9374 USD |
| 2023-01-31 |
3.0044 USD |
1,478.8941 |
3.1071 USD |
2.8855 USD |
3.1318 USD |
3.0748 USD |
| 2023-01-30 |
3.2300 USD |
1,868.6803 |
3.3229 USD |
3.0430 USD |
3.3234 USD |
3.0778 USD |
| 2023-01-29 |
3.2770 USD |
1,718.5179 |
3.3586 USD |
3.0815 USD |
3.4011 USD |
3.3076 USD |
| 2023-01-28 |
3.3332 USD |
370.4057 |
3.4329 USD |
3.3117 USD |
3.4474 USD |
3.3343 USD |
| 2023-01-27 |
3.2893 USD |
4,309.2056 |
3.0133 USD |
3.0056 USD |
3.4774 USD |
3.4190 USD |
| 2023-01-26 |
2.9907 USD |
602.2193 |
2.9940 USD |
2.9742 USD |
3.0134 USD |
3.0074 USD |
| 2023-01-25 |
2.9092 USD |
2,063.8898 |
2.7837 USD |
2.7837 USD |
3.0129 USD |
2.9914 USD |
| 2023-01-24 |
2.7619 USD |
3,193.7771 |
2.6757 USD |
2.6757 USD |
2.9619 USD |
2.8462 USD |
| 2023-01-23 |
2.3961 USD |
3,745.5644 |
2.2791 USD |
2.2791 USD |
2.6933 USD |
2.6573 USD |
| 2023-01-22 |
2.1220 USD |
3,225.7855 |
2.0871 USD |
2.0345 USD |
2.2812 USD |
2.2765 USD |
| 2023-01-21 |
2.1126 USD |
3,030.6026 |
2.1742 USD |
2.0526 USD |
2.2390 USD |
2.0526 USD |
| 2023-01-20 |
2.1119 USD |
3,967.8506 |
2.0685 USD |
2.0280 USD |
2.1900 USD |
2.1751 USD |
| 2023-01-19 |
2.0703 USD |
984.1900 |
2.1206 USD |
2.0443 USD |
2.1275 USD |
2.0682 USD |
| 2023-01-18 |
2.1635 USD |
3,456.9720 |
2.2564 USD |
2.0813 USD |
2.2665 USD |
2.1140 USD |
| 2023-01-17 |
2.2591 USD |
399.2654 |
2.2791 USD |
2.2366 USD |
2.3183 USD |
2.2532 USD |
| 2023-01-16 |
2.2355 USD |
1,037.6384 |
2.2201 USD |
2.2014 USD |
2.2813 USD |
2.2739 USD |
| 2023-01-15 |
2.2185 USD |
1,046.5800 |
2.2354 USD |
2.1945 USD |
2.2354 USD |
2.2200 USD |
| 2023-01-14 |
2.2340 USD |
6,092.9124 |
2.2726 USD |
2.1732 USD |
2.2778 USD |
2.2236 USD |
| 2023-01-13 |
2.2071 USD |
2,365.3684 |
2.2469 USD |
2.1560 USD |
2.2586 USD |
2.2237 USD |
| 2023-01-12 |
2.2399 USD |
2,447.1490 |
2.2162 USD |
2.1979 USD |
2.2893 USD |
2.2469 USD |
| 2023-01-11 |
2.2603 USD |
15,914.8786 |
2.2718 USD |
2.1520 USD |
2.5100 USD |
2.2261 USD |
| 2023-01-10 |
2.2695 USD |
499.6217 |
2.2742 USD |
2.2537 USD |
2.3016 USD |
2.2632 USD |
| 2023-01-09 |
2.2804 USD |
2,689.5077 |
2.2594 USD |
2.2546 USD |
2.3152 USD |
2.2744 USD |
| 2023-01-08 |
2.2141 USD |
1,170.7800 |
2.1526 USD |
2.1316 USD |
2.3041 USD |
2.2466 USD |
| 2023-01-07 |
2.1748 USD |
1,582.6416 |
2.1661 USD |
2.1388 USD |
2.2250 USD |
2.1594 USD |
| 2023-01-06 |
2.1845 USD |
1,230.5809 |
2.2022 USD |
2.1301 USD |
2.2068 USD |
2.1672 USD |