Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-02 |
4.5336 USD |
2,988.9437 |
4.4155 USD |
4.3593 USD |
4.6909 USD |
4.6210 USD |
| 2022-08-01 |
4.4630 USD |
1,879.8237 |
4.5000 USD |
4.3468 USD |
4.5948 USD |
4.3887 USD |
| 2022-07-31 |
4.5512 USD |
3,792.7034 |
4.5724 USD |
4.3862 USD |
4.6761 USD |
4.5842 USD |
| 2022-07-30 |
4.7303 USD |
1,961.4219 |
4.8199 USD |
4.4487 USD |
4.8624 USD |
4.4602 USD |
| 2022-07-29 |
4.8207 USD |
3,067.3035 |
4.8071 USD |
4.7501 USD |
4.8750 USD |
4.8378 USD |
| 2022-07-28 |
4.7896 USD |
4,283.5901 |
4.5727 USD |
4.5202 USD |
4.8821 USD |
4.8001 USD |
| 2022-07-27 |
4.5634 USD |
4,465.1926 |
4.5601 USD |
4.4713 USD |
4.6753 USD |
4.5474 USD |
| 2022-07-26 |
4.5779 USD |
4,258.8286 |
4.5778 USD |
4.4507 USD |
4.6999 USD |
4.5757 USD |
| 2022-07-25 |
4.7262 USD |
5,538.2184 |
4.7800 USD |
4.5728 USD |
4.9285 USD |
4.6436 USD |
| 2022-07-24 |
4.8349 USD |
2,871.5459 |
4.8327 USD |
4.7400 USD |
4.9884 USD |
4.8399 USD |
| 2022-07-23 |
4.9156 USD |
1,494.8290 |
5.0200 USD |
4.7501 USD |
5.0700 USD |
4.8500 USD |
| 2022-07-22 |
4.7984 USD |
4,854.3724 |
4.8539 USD |
4.5886 USD |
4.9891 USD |
4.8309 USD |
| 2022-07-21 |
4.8405 USD |
8,252.3621 |
4.4899 USD |
4.4626 USD |
5.0179 USD |
4.8403 USD |
| 2022-07-20 |
4.5586 USD |
6,045.5316 |
4.5092 USD |
4.4603 USD |
4.8348 USD |
4.5652 USD |
| 2022-07-19 |
4.4759 USD |
13,544.4695 |
4.3449 USD |
4.3046 USD |
4.6263 USD |
4.5204 USD |
| 2022-07-18 |
4.3528 USD |
3,226.7432 |
4.2675 USD |
4.2400 USD |
4.4232 USD |
4.3220 USD |
| 2022-07-17 |
4.3364 USD |
2,243.8280 |
4.2601 USD |
4.2400 USD |
4.4487 USD |
4.3036 USD |
| 2022-07-16 |
4.3032 USD |
6,850.9327 |
4.1869 USD |
4.1400 USD |
4.4400 USD |
4.3156 USD |
| 2022-07-15 |
4.3102 USD |
3,526.3902 |
4.3722 USD |
4.2300 USD |
4.4500 USD |
4.2960 USD |
| 2022-07-14 |
4.3072 USD |
3,941.7406 |
4.1340 USD |
4.1283 USD |
4.4199 USD |
4.3600 USD |
| 2022-07-13 |
4.0728 USD |
4,283.3286 |
3.9838 USD |
3.8634 USD |
4.2099 USD |
4.1300 USD |
| 2022-07-12 |
4.0836 USD |
23,048.1829 |
4.1468 USD |
3.8041 USD |
4.2958 USD |
3.9826 USD |
| 2022-07-11 |
4.1979 USD |
3,844.6796 |
4.2799 USD |
4.1101 USD |
4.3081 USD |
4.1813 USD |
| 2022-07-10 |
4.2296 USD |
4,372.4979 |
4.2771 USD |
4.1180 USD |
4.3770 USD |
4.2452 USD |
| 2022-07-09 |
4.3743 USD |
4,133.8636 |
4.3916 USD |
4.2848 USD |
4.4729 USD |
4.3453 USD |
| 2022-07-08 |
4.3892 USD |
5,148.1822 |
4.4947 USD |
4.2682 USD |
4.5800 USD |
4.3591 USD |
| 2022-07-07 |
4.4932 USD |
2,591.1054 |
4.5623 USD |
4.4248 USD |
4.6299 USD |
4.5500 USD |
| 2022-07-06 |
4.5570 USD |
2,424.0030 |
4.4935 USD |
4.4401 USD |
4.6634 USD |
4.5601 USD |
| 2022-07-05 |
4.5285 USD |
2,551.9801 |
4.5300 USD |
4.4201 USD |
4.6000 USD |
4.5271 USD |
| 2022-07-04 |
4.5218 USD |
2,342.1813 |
4.5546 USD |
4.4401 USD |
4.5925 USD |
4.5300 USD |
| 2022-07-03 |
4.5733 USD |
5,307.7057 |
4.5300 USD |
4.4114 USD |
4.6799 USD |
4.5453 USD |
| 2022-07-02 |
4.4522 USD |
5,815.2958 |
4.4700 USD |
4.3459 USD |
4.5715 USD |
4.5184 USD |
| 2022-07-01 |
4.4288 USD |
6,047.7636 |
4.4344 USD |
4.2800 USD |
4.5618 USD |
4.4084 USD |
| 2022-06-30 |
4.4938 USD |
11,122.5969 |
4.5712 USD |
4.2703 USD |
4.6707 USD |
4.3758 USD |
| 2022-06-29 |
4.6564 USD |
4,337.1845 |
4.9200 USD |
4.4205 USD |
5.0510 USD |
4.6284 USD |
| 2022-06-28 |
4.8857 USD |
7,961.4781 |
4.7824 USD |
4.6000 USD |
5.2699 USD |
4.9197 USD |
| 2022-06-27 |
4.9462 USD |
6,707.1247 |
4.4279 USD |
4.3258 USD |
5.1299 USD |
4.8357 USD |
| 2022-06-26 |
4.5309 USD |
4,066.0676 |
4.4798 USD |
4.3900 USD |
4.6440 USD |
4.5599 USD |
| 2022-06-25 |
4.5492 USD |
4,954.5335 |
4.5521 USD |
4.4038 USD |
4.6998 USD |
4.5014 USD |
| 2022-06-24 |
4.4275 USD |
4,410.4308 |
4.4200 USD |
3.9831 USD |
4.6779 USD |
4.5821 USD |
| 2022-06-23 |
4.3697 USD |
16,683.1411 |
4.1712 USD |
4.1103 USD |
4.6189 USD |
4.4018 USD |
| 2022-06-22 |
4.3627 USD |
8,253.6886 |
4.4882 USD |
4.0625 USD |
4.7199 USD |
4.0795 USD |
| 2022-06-21 |
4.5448 USD |
3,781.2550 |
4.4243 USD |
4.3001 USD |
4.8099 USD |
4.4089 USD |
| 2022-06-20 |
4.2648 USD |
8,894.6592 |
4.1000 USD |
4.0300 USD |
4.7400 USD |
4.4243 USD |
| 2022-06-19 |
4.0960 USD |
7,071.1940 |
4.1000 USD |
4.0657 USD |
4.1180 USD |
4.0887 USD |
| 2022-06-18 |
4.1357 USD |
8,279.9901 |
4.5031 USD |
4.0600 USD |
4.5491 USD |
4.1003 USD |
| 2022-06-17 |
4.5558 USD |
2,475.7409 |
4.4635 USD |
4.4626 USD |
4.6599 USD |
4.5149 USD |
| 2022-06-16 |
4.4907 USD |
7,104.5797 |
4.4364 USD |
4.2729 USD |
4.7156 USD |
4.4671 USD |
| 2022-06-15 |
4.3292 USD |
8,753.9238 |
4.6416 USD |
4.1127 USD |
4.6944 USD |
4.4135 USD |
| 2022-06-14 |
4.6510 USD |
3,023.3250 |
4.6299 USD |
4.5257 USD |
4.8000 USD |
4.5659 USD |