Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
2.1996 USD |
887.8898 |
2.1865 USD |
2.1015 USD |
2.2433 USD |
2.2117 USD |
| 2023-01-04 |
2.2135 USD |
1,584.2118 |
2.2363 USD |
2.1000 USD |
2.2753 USD |
2.2082 USD |
| 2023-01-03 |
2.2340 USD |
657.6830 |
2.2671 USD |
2.1320 USD |
2.2675 USD |
2.2358 USD |
| 2023-01-02 |
2.2095 USD |
897.9024 |
2.1196 USD |
2.1196 USD |
2.2772 USD |
2.2755 USD |
| 2023-01-01 |
2.2164 USD |
1,618.2391 |
2.0987 USD |
2.0987 USD |
2.3212 USD |
2.2460 USD |
| 2022-12-31 |
2.1408 USD |
998.6991 |
2.0889 USD |
2.0787 USD |
2.1718 USD |
2.0928 USD |
| 2022-12-30 |
2.0999 USD |
619.7622 |
2.1358 USD |
2.0787 USD |
2.1584 USD |
2.0787 USD |
| 2022-12-29 |
2.1497 USD |
453.9602 |
2.1328 USD |
2.1314 USD |
2.1838 USD |
2.1337 USD |
| 2022-12-28 |
2.1529 USD |
539.1745 |
2.1457 USD |
2.1251 USD |
2.1868 USD |
2.1469 USD |
| 2022-12-27 |
2.1402 USD |
474.7399 |
2.1499 USD |
2.0864 USD |
2.1673 USD |
2.1333 USD |
| 2022-12-26 |
2.1342 USD |
705.8999 |
2.1428 USD |
2.0974 USD |
2.1716 USD |
2.1261 USD |
| 2022-12-25 |
2.1576 USD |
381.6569 |
2.1815 USD |
2.1161 USD |
2.1863 USD |
2.1609 USD |
| 2022-12-24 |
2.1730 USD |
716.7509 |
2.2054 USD |
2.1295 USD |
2.2254 USD |
2.1843 USD |
| 2022-12-23 |
2.2144 USD |
439.4013 |
2.1971 USD |
2.1711 USD |
2.2547 USD |
2.2096 USD |
| 2022-12-22 |
2.1805 USD |
352.1477 |
2.1829 USD |
2.1398 USD |
2.2046 USD |
2.2046 USD |
| 2022-12-21 |
2.1786 USD |
661.9851 |
2.1581 USD |
2.1293 USD |
2.2077 USD |
2.1939 USD |
| 2022-12-20 |
2.1637 USD |
544.1500 |
2.0999 USD |
2.0990 USD |
2.2152 USD |
2.1743 USD |
| 2022-12-19 |
2.1155 USD |
728.1881 |
2.0896 USD |
2.0864 USD |
2.1691 USD |
2.1019 USD |
| 2022-12-18 |
2.2043 USD |
510.6589 |
2.1954 USD |
2.0787 USD |
2.4460 USD |
2.0877 USD |
| 2022-12-17 |
2.2008 USD |
777.4624 |
2.1955 USD |
2.1954 USD |
2.2162 USD |
2.1959 USD |
| 2022-12-16 |
2.2075 USD |
729.9650 |
2.2501 USD |
2.1954 USD |
2.2707 USD |
2.2032 USD |
| 2022-12-15 |
2.2558 USD |
1,582.3145 |
2.2462 USD |
2.1955 USD |
2.3771 USD |
2.2471 USD |
| 2022-12-14 |
2.2760 USD |
1,072.4075 |
2.3934 USD |
2.1955 USD |
2.4371 USD |
2.2603 USD |
| 2022-12-13 |
2.3951 USD |
2,335.1956 |
2.3144 USD |
2.1954 USD |
2.4209 USD |
2.3931 USD |
| 2022-12-12 |
2.3091 USD |
1,525.4623 |
2.3984 USD |
2.2290 USD |
2.4016 USD |
2.3002 USD |
| 2022-12-11 |
2.4079 USD |
939.6696 |
2.4577 USD |
2.3515 USD |
2.4827 USD |
2.3975 USD |
| 2022-12-10 |
2.4139 USD |
1,303.5864 |
2.4812 USD |
2.2751 USD |
2.5048 USD |
2.4425 USD |
| 2022-12-09 |
2.5454 USD |
1,104.9296 |
2.5865 USD |
2.4541 USD |
2.6090 USD |
2.4758 USD |
| 2022-12-08 |
2.5343 USD |
602.9847 |
2.5965 USD |
2.5125 USD |
2.6041 USD |
2.5827 USD |
| 2022-12-07 |
2.6173 USD |
816.0596 |
2.5935 USD |
2.5394 USD |
2.6664 USD |
2.5864 USD |
| 2022-12-06 |
2.5700 USD |
1,324.3849 |
2.6280 USD |
2.5235 USD |
2.6377 USD |
2.5736 USD |
| 2022-12-05 |
2.7262 USD |
345.1438 |
2.7507 USD |
2.6084 USD |
2.7880 USD |
2.6262 USD |
| 2022-12-04 |
2.7336 USD |
1,098.6777 |
2.6721 USD |
2.6721 USD |
2.7889 USD |
2.7503 USD |
| 2022-12-03 |
2.7147 USD |
3,107.3425 |
2.9578 USD |
2.5036 USD |
2.9620 USD |
2.6937 USD |
| 2022-12-02 |
2.8969 USD |
433.1155 |
2.8978 USD |
2.8244 USD |
2.9620 USD |
2.9345 USD |
| 2022-12-01 |
2.9137 USD |
1,066.1394 |
3.0129 USD |
2.8164 USD |
3.0134 USD |
2.8909 USD |
| 2022-11-30 |
3.0219 USD |
2,056.4555 |
3.0119 USD |
2.9905 USD |
3.0986 USD |
3.0131 USD |
| 2022-11-29 |
3.0187 USD |
1,485.2803 |
2.9905 USD |
2.9905 USD |
3.0426 USD |
3.0114 USD |
| 2022-11-28 |
3.0196 USD |
81.7225 |
3.0426 USD |
2.9925 USD |
3.0426 USD |
2.9960 USD |
| 2022-11-25 |
3.0557 USD |
356.2518 |
3.0808 USD |
3.0230 USD |
3.0808 USD |
3.0427 USD |
| 2022-11-24 |
3.0699 USD |
311.5685 |
3.0592 USD |
3.0475 USD |
3.1082 USD |
3.0804 USD |
| 2022-11-23 |
3.0346 USD |
880.4693 |
3.0250 USD |
3.0110 USD |
3.0746 USD |
3.0507 USD |
| 2022-11-22 |
2.9931 USD |
770.6116 |
2.9986 USD |
2.9645 USD |
3.0522 USD |
3.0260 USD |
| 2022-11-21 |
3.0015 USD |
1,774.0962 |
3.0677 USD |
2.9645 USD |
3.0678 USD |
3.0044 USD |
| 2022-11-20 |
3.0678 USD |
75.1226 |
3.0973 USD |
3.0677 USD |
3.1840 USD |
3.0677 USD |
| 2022-11-19 |
3.0801 USD |
2,095.9029 |
3.1841 USD |
3.0677 USD |
3.1842 USD |
3.0909 USD |
| 2022-11-18 |
3.1949 USD |
78.2870 |
3.1962 USD |
3.1841 USD |
3.2240 USD |
3.1842 USD |
| 2022-11-17 |
3.2008 USD |
8,002.5002 |
3.4357 USD |
3.1044 USD |
3.4580 USD |
3.1933 USD |
| 2022-11-16 |
3.5098 USD |
230.8094 |
3.6534 USD |
3.3500 USD |
3.6958 USD |
3.3949 USD |
| 2022-11-15 |
3.6031 USD |
601.1257 |
3.6358 USD |
3.5993 USD |
3.6895 USD |
3.5993 USD |