Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-21 |
4.0276 USD |
1,103.8609 |
4.0786 USD |
3.9060 USD |
4.1122 USD |
3.9596 USD |
| 2022-09-20 |
4.2080 USD |
1,741.6171 |
4.4558 USD |
4.0432 USD |
4.4577 USD |
4.0783 USD |
| 2022-09-19 |
4.4654 USD |
5,222.6189 |
4.2745 USD |
4.2226 USD |
4.5623 USD |
4.4616 USD |
| 2022-09-18 |
4.3394 USD |
609.4228 |
4.3418 USD |
4.2520 USD |
4.4230 USD |
4.2658 USD |
| 2022-09-17 |
4.3487 USD |
239.0257 |
4.3538 USD |
4.3028 USD |
4.3867 USD |
4.3384 USD |
| 2022-09-16 |
4.4068 USD |
1,187.1739 |
4.3737 USD |
4.2618 USD |
4.4953 USD |
4.4055 USD |
| 2022-09-15 |
4.3410 USD |
218.7272 |
4.2515 USD |
4.2226 USD |
4.4767 USD |
4.4133 USD |
| 2022-09-14 |
4.3897 USD |
627.9386 |
4.4038 USD |
4.2227 USD |
4.5078 USD |
4.2473 USD |
| 2022-09-13 |
4.4351 USD |
1,632.3332 |
4.4711 USD |
4.2638 USD |
4.5591 USD |
4.4623 USD |
| 2022-09-12 |
4.4897 USD |
129.2621 |
4.5009 USD |
4.4760 USD |
4.5033 USD |
4.4760 USD |
| 2022-09-11 |
4.5585 USD |
73.2864 |
4.5203 USD |
4.5009 USD |
4.5798 USD |
4.5575 USD |
| 2022-09-10 |
4.4433 USD |
146.6653 |
4.4011 USD |
4.3703 USD |
4.5173 USD |
4.5089 USD |
| 2022-09-09 |
4.3492 USD |
430.3768 |
4.2921 USD |
4.2814 USD |
4.4656 USD |
4.3757 USD |
| 2022-09-08 |
4.2498 USD |
907.4389 |
4.2447 USD |
4.0897 USD |
4.3200 USD |
4.2978 USD |
| 2022-09-07 |
4.1931 USD |
3,055.4003 |
4.0609 USD |
3.9033 USD |
4.3811 USD |
4.2714 USD |
| 2022-09-06 |
4.0693 USD |
1,828.7843 |
4.2008 USD |
3.7775 USD |
4.2342 USD |
4.0736 USD |
| 2022-09-05 |
4.1535 USD |
780.4191 |
4.1881 USD |
3.9766 USD |
4.2332 USD |
4.2147 USD |
| 2022-09-04 |
4.1828 USD |
309.0214 |
4.1855 USD |
4.1338 USD |
4.2212 USD |
4.1980 USD |
| 2022-09-03 |
4.1458 USD |
326.3706 |
4.1987 USD |
4.0885 USD |
4.1987 USD |
4.1293 USD |
| 2022-09-02 |
4.0895 USD |
590.1693 |
4.1000 USD |
3.9391 USD |
4.2763 USD |
4.1847 USD |
| 2022-09-01 |
4.0776 USD |
1,202.7394 |
4.2042 USD |
3.7650 USD |
4.2334 USD |
4.0861 USD |
| 2022-08-31 |
4.1718 USD |
2,880.1293 |
4.0900 USD |
4.0701 USD |
4.2794 USD |
4.2042 USD |
| 2022-08-30 |
4.0632 USD |
4,659.7490 |
4.1240 USD |
3.9979 USD |
4.1780 USD |
4.1415 USD |
| 2022-08-29 |
4.0553 USD |
3,312.0840 |
4.0843 USD |
3.9955 USD |
4.2308 USD |
4.0991 USD |
| 2022-08-28 |
4.0641 USD |
1,617.6668 |
4.0492 USD |
4.0159 USD |
4.1199 USD |
4.0601 USD |
| 2022-08-27 |
4.0654 USD |
1,085.0649 |
3.9974 USD |
3.9952 USD |
4.1370 USD |
4.0757 USD |
| 2022-08-26 |
4.1845 USD |
825.9848 |
4.1271 USD |
4.0396 USD |
4.2795 USD |
4.1049 USD |
| 2022-08-25 |
4.1456 USD |
969.7271 |
4.1522 USD |
3.9973 USD |
4.2510 USD |
4.1712 USD |
| 2022-08-24 |
4.1356 USD |
1,770.4563 |
4.1385 USD |
4.0400 USD |
4.2382 USD |
4.1575 USD |
| 2022-08-23 |
4.0918 USD |
1,652.7989 |
4.1196 USD |
3.9957 USD |
4.1924 USD |
4.0818 USD |
| 2022-08-22 |
4.1355 USD |
692.1430 |
4.2899 USD |
4.0740 USD |
4.2930 USD |
4.1245 USD |
| 2022-08-21 |
4.0812 USD |
411.5495 |
4.0305 USD |
4.0303 USD |
4.2165 USD |
4.2110 USD |
| 2022-08-20 |
4.0198 USD |
2,070.1801 |
4.1450 USD |
3.9700 USD |
4.1899 USD |
4.0536 USD |
| 2022-08-19 |
4.1409 USD |
3,572.8038 |
4.2881 USD |
4.0900 USD |
4.2900 USD |
4.1261 USD |
| 2022-08-18 |
4.3897 USD |
726.0199 |
4.5255 USD |
4.3165 USD |
4.5255 USD |
4.3288 USD |
| 2022-08-17 |
4.6197 USD |
2,795.9308 |
4.5272 USD |
4.4735 USD |
4.6607 USD |
4.5420 USD |
| 2022-08-16 |
4.5663 USD |
342.5247 |
4.6288 USD |
4.5113 USD |
4.6418 USD |
4.5272 USD |
| 2022-08-15 |
4.6776 USD |
1,723.1595 |
4.7066 USD |
4.5855 USD |
4.8800 USD |
4.6165 USD |
| 2022-08-14 |
4.7039 USD |
886.2339 |
4.7074 USD |
4.6801 USD |
4.7652 USD |
4.7196 USD |
| 2022-08-13 |
4.6091 USD |
2,059.3931 |
4.5290 USD |
4.5089 USD |
4.7668 USD |
4.7550 USD |
| 2022-08-12 |
4.5280 USD |
135.9887 |
4.5088 USD |
4.5088 USD |
4.5425 USD |
4.5100 USD |
| 2022-08-11 |
4.4246 USD |
5,070.1693 |
4.1600 USD |
4.1281 USD |
4.7572 USD |
4.4910 USD |
| 2022-08-10 |
4.1803 USD |
4,148.0490 |
4.5000 USD |
4.0712 USD |
4.5499 USD |
4.1500 USD |
| 2022-08-09 |
4.4918 USD |
2,551.3978 |
4.6210 USD |
4.3247 USD |
4.6210 USD |
4.5749 USD |
| 2022-08-08 |
4.7357 USD |
3,422.2518 |
4.6700 USD |
4.5509 USD |
4.8629 USD |
4.6300 USD |
| 2022-08-07 |
4.7787 USD |
2,311.4028 |
4.7800 USD |
4.6900 USD |
4.8559 USD |
4.7065 USD |
| 2022-08-06 |
4.7382 USD |
2,976.9647 |
4.6306 USD |
4.5792 USD |
4.8438 USD |
4.7717 USD |
| 2022-08-05 |
4.6304 USD |
4,061.8441 |
4.6628 USD |
4.5098 USD |
4.7075 USD |
4.6306 USD |
| 2022-08-04 |
4.6216 USD |
1,615.3285 |
4.5199 USD |
4.4900 USD |
4.7299 USD |
4.6577 USD |
| 2022-08-03 |
4.5974 USD |
3,061.7341 |
4.6500 USD |
4.4431 USD |
4.7221 USD |
4.5597 USD |