Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-11-14 |
3.6030 USD |
1,752.5905 |
3.6743 USD |
3.5057 USD |
3.7953 USD |
3.6305 USD |
2022-11-13 |
3.6623 USD |
682.4953 |
3.7282 USD |
3.6535 USD |
3.8377 USD |
3.6882 USD |
2022-11-12 |
3.8320 USD |
2,200.0262 |
3.9641 USD |
3.7251 USD |
3.9641 USD |
3.7582 USD |
2022-11-11 |
3.9163 USD |
7,102.2771 |
3.5293 USD |
3.4445 USD |
3.9790 USD |
3.8866 USD |
2022-11-10 |
3.5581 USD |
7,902.4439 |
3.3796 USD |
3.3402 USD |
3.5833 USD |
3.5367 USD |
2022-11-09 |
3.4716 USD |
2,639.2992 |
3.6149 USD |
3.2544 USD |
3.6786 USD |
3.4592 USD |
2022-11-08 |
3.6547 USD |
4,165.2155 |
3.8841 USD |
3.5085 USD |
3.9435 USD |
3.6324 USD |
2022-11-07 |
3.9437 USD |
541.9171 |
3.9322 USD |
3.8489 USD |
4.0098 USD |
3.8841 USD |
2022-11-06 |
3.9238 USD |
1,240.5824 |
3.8458 USD |
3.8289 USD |
3.9987 USD |
3.9107 USD |
2022-11-05 |
3.8506 USD |
164.8786 |
3.8893 USD |
3.8440 USD |
3.9365 USD |
3.8458 USD |
2022-11-04 |
3.7245 USD |
635.8839 |
3.6101 USD |
3.6022 USD |
3.9245 USD |
3.8794 USD |
2022-11-03 |
3.6243 USD |
1,449.4653 |
3.6323 USD |
3.5510 USD |
3.6588 USD |
3.6340 USD |
2022-11-02 |
3.6633 USD |
774.7543 |
3.6732 USD |
3.6150 USD |
3.7759 USD |
3.6344 USD |
2022-11-01 |
3.7051 USD |
1,050.1430 |
3.4698 USD |
3.4693 USD |
3.8227 USD |
3.6872 USD |
2022-10-31 |
3.5007 USD |
2,507.6126 |
3.3907 USD |
3.3234 USD |
3.6687 USD |
3.5049 USD |
2022-10-30 |
3.4340 USD |
5,472.9323 |
3.2750 USD |
3.2653 USD |
3.6067 USD |
3.3927 USD |
2022-10-29 |
3.3011 USD |
2,214.3170 |
3.4655 USD |
3.2651 USD |
3.4884 USD |
3.2856 USD |
2022-10-28 |
3.4213 USD |
673.1351 |
3.4436 USD |
3.3688 USD |
3.4919 USD |
3.4574 USD |
2022-10-27 |
3.4866 USD |
492.7088 |
3.4436 USD |
3.4436 USD |
3.5211 USD |
3.4601 USD |
2022-10-26 |
3.5026 USD |
4,359.0135 |
3.4425 USD |
3.4421 USD |
3.6488 USD |
3.4548 USD |
2022-10-25 |
3.6299 USD |
113.9969 |
3.6869 USD |
3.4674 USD |
3.6870 USD |
3.5190 USD |
2022-10-24 |
3.6869 USD |
374.2424 |
3.6869 USD |
3.6869 USD |
3.6871 USD |
3.6870 USD |
2022-10-23 |
3.6870 USD |
88.0515 |
3.6870 USD |
3.6869 USD |
3.6871 USD |
3.6869 USD |
2022-10-22 |
3.6870 USD |
49.1479 |
3.6870 USD |
3.6869 USD |
3.6871 USD |
3.6870 USD |
2022-10-21 |
3.6869 USD |
1.8098 |
3.6869 USD |
3.6869 USD |
3.6870 USD |
3.6870 USD |
2022-10-20 |
3.6869 USD |
13.3649 |
3.6869 USD |
3.6869 USD |
3.6870 USD |
3.6869 USD |
2022-10-18 |
3.6870 USD |
0.4921 |
3.6870 USD |
3.6870 USD |
3.6870 USD |
3.6870 USD |
2022-10-14 |
3.7382 USD |
1,623.4998 |
3.6962 USD |
3.6869 USD |
3.7493 USD |
3.6870 USD |
2022-10-13 |
3.7085 USD |
67.7212 |
3.7143 USD |
3.6869 USD |
3.7454 USD |
3.6941 USD |
2022-10-12 |
3.7139 USD |
144.2980 |
3.6920 USD |
3.6869 USD |
3.8500 USD |
3.6978 USD |
2022-10-11 |
3.7203 USD |
519.0059 |
3.7876 USD |
3.6869 USD |
3.7974 USD |
3.7199 USD |
2022-10-10 |
3.8144 USD |
275.3789 |
3.7746 USD |
3.7698 USD |
3.8371 USD |
3.8059 USD |
2022-10-09 |
3.8267 USD |
280.9017 |
3.8546 USD |
3.7711 USD |
3.8806 USD |
3.7711 USD |
2022-10-08 |
3.8768 USD |
159.7754 |
3.8957 USD |
3.8546 USD |
3.9038 USD |
3.8620 USD |
2022-10-07 |
3.8951 USD |
779.5447 |
3.8868 USD |
3.8367 USD |
4.0021 USD |
3.8888 USD |
2022-10-06 |
3.8972 USD |
396.2981 |
3.9706 USD |
3.8436 USD |
3.9831 USD |
3.8499 USD |
2022-10-05 |
3.9792 USD |
123.2603 |
4.0021 USD |
3.9543 USD |
4.0021 USD |
3.9636 USD |
2022-10-04 |
3.9782 USD |
339.9327 |
3.9877 USD |
3.9301 USD |
4.0021 USD |
3.9946 USD |
2022-10-03 |
4.0020 USD |
772.9125 |
3.9501 USD |
3.9501 USD |
4.0153 USD |
3.9998 USD |
2022-10-02 |
3.9897 USD |
9.4931 |
3.9885 USD |
3.9885 USD |
3.9955 USD |
3.9885 USD |
2022-10-01 |
3.9931 USD |
272.8448 |
4.0405 USD |
3.9885 USD |
4.0786 USD |
3.9956 USD |
2022-09-30 |
4.0405 USD |
116.7728 |
4.0154 USD |
3.9885 USD |
4.0405 USD |
4.0404 USD |
2022-09-29 |
4.0169 USD |
368.3457 |
4.0256 USD |
3.9600 USD |
4.0405 USD |
3.9950 USD |
2022-09-28 |
4.0020 USD |
1,376.5943 |
4.1040 USD |
3.9700 USD |
4.1132 USD |
4.0219 USD |
2022-09-27 |
4.0293 USD |
5,310.6023 |
4.0240 USD |
3.9267 USD |
4.1356 USD |
4.1276 USD |
2022-09-26 |
4.0305 USD |
196.9046 |
4.0181 USD |
4.0044 USD |
4.0594 USD |
4.0275 USD |
2022-09-25 |
4.0732 USD |
163.6418 |
4.0919 USD |
4.0243 USD |
4.0919 USD |
4.0243 USD |
2022-09-24 |
4.0798 USD |
257.9372 |
4.0788 USD |
4.0274 USD |
4.1190 USD |
4.0708 USD |
2022-09-23 |
4.0514 USD |
525.7112 |
4.1258 USD |
3.9910 USD |
4.1466 USD |
4.0047 USD |
2022-09-22 |
4.0632 USD |
5,756.5212 |
3.9566 USD |
3.9452 USD |
4.2016 USD |
4.0927 USD |