Market [unlinked] / USD
Identifier on Bitfinex: tBTSE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-13 |
4.9114 USD |
540.0483 |
5.0772 USD |
4.6706 USD |
5.2216 USD |
4.6740 USD |
| 2022-06-12 |
5.1050 USD |
358.5369 |
5.2724 USD |
5.0760 USD |
5.2724 USD |
5.2020 USD |
| 2022-06-11 |
5.2819 USD |
373.5526 |
5.7334 USD |
5.0006 USD |
5.7334 USD |
5.2146 USD |
| 2022-06-09 |
6.1125 USD |
223.6683 |
6.2000 USD |
6.0701 USD |
6.2000 USD |
6.0701 USD |
| 2022-06-08 |
6.2089 USD |
32.2117 |
6.1509 USD |
6.1509 USD |
6.2673 USD |
6.2673 USD |
| 2022-06-07 |
6.1768 USD |
233.1863 |
6.2311 USD |
6.0817 USD |
6.2811 USD |
6.1678 USD |
| 2022-06-06 |
6.3465 USD |
830.3866 |
6.4031 USD |
6.3086 USD |
6.4639 USD |
6.3091 USD |
| 2022-06-05 |
5.0094 USD |
17,113.4192 |
6.4866 USD |
4.0000 USD |
6.5023 USD |
6.3123 USD |
| 2022-06-04 |
6.4648 USD |
356.6255 |
6.4600 USD |
6.4377 USD |
6.4956 USD |
6.4600 USD |
| 2022-06-03 |
6.4678 USD |
349.0092 |
6.4901 USD |
6.4200 USD |
6.4991 USD |
6.4600 USD |
| 2022-06-02 |
6.5225 USD |
479.4314 |
6.5601 USD |
6.4522 USD |
6.5820 USD |
6.4841 USD |
| 2022-06-01 |
6.6042 USD |
1,724.0181 |
6.6900 USD |
6.5000 USD |
6.7399 USD |
6.5537 USD |
| 2022-05-31 |
6.6925 USD |
2,199.7278 |
6.6960 USD |
6.5808 USD |
6.8599 USD |
6.6859 USD |
| 2022-05-30 |
6.6409 USD |
3,391.9144 |
6.5347 USD |
6.4801 USD |
6.8070 USD |
6.7243 USD |
| 2022-05-29 |
6.5489 USD |
1,657.1712 |
6.5428 USD |
6.4611 USD |
6.6299 USD |
6.5586 USD |
| 2022-05-28 |
6.5340 USD |
3,302.9665 |
6.5800 USD |
6.4720 USD |
6.7600 USD |
6.5700 USD |
| 2022-05-27 |
6.5886 USD |
6,364.8610 |
6.8200 USD |
6.4993 USD |
6.8600 USD |
6.5805 USD |
| 2022-05-26 |
6.7861 USD |
12,862.2689 |
6.7378 USD |
6.5689 USD |
6.8499 USD |
6.8086 USD |
| 2022-05-25 |
6.7538 USD |
294.1825 |
6.8000 USD |
6.6875 USD |
6.8100 USD |
6.7309 USD |
| 2022-05-24 |
6.7423 USD |
1,138.9321 |
6.8780 USD |
6.6501 USD |
6.9080 USD |
6.7354 USD |
| 2022-05-23 |
6.8558 USD |
206.5940 |
6.6693 USD |
6.6632 USD |
6.9507 USD |
6.8401 USD |
| 2022-05-22 |
6.6585 USD |
415.9625 |
6.6164 USD |
6.6000 USD |
6.7100 USD |
6.6442 USD |
| 2022-05-21 |
6.6131 USD |
373.8248 |
6.5901 USD |
6.5555 USD |
6.6882 USD |
6.6163 USD |
| 2022-05-20 |
6.5963 USD |
462.2299 |
6.6300 USD |
6.5026 USD |
6.6698 USD |
6.5698 USD |
| 2022-05-19 |
6.5106 USD |
3,574.5483 |
6.2710 USD |
6.2155 USD |
6.6799 USD |
6.5624 USD |
| 2022-05-18 |
6.2513 USD |
5,836.9323 |
6.3800 USD |
6.1500 USD |
6.3900 USD |
6.2834 USD |
| 2022-05-17 |
6.3680 USD |
9.8414 |
6.3700 USD |
6.3600 USD |
6.3700 USD |
6.3600 USD |
| 2022-05-16 |
6.2127 USD |
172.8288 |
6.2329 USD |
6.1254 USD |
6.2920 USD |
6.2543 USD |
| 2022-05-14 |
5.3579 USD |
9,973.5278 |
4.9600 USD |
4.5873 USD |
6.8278 USD |
6.2985 USD |
| 2022-05-13 |
5.0996 USD |
43,877.9167 |
4.0300 USD |
3.9496 USD |
5.8200 USD |
5.1072 USD |
| 2022-05-12 |
5.5729 USD |
18,788.0599 |
6.1500 USD |
4.8595 USD |
6.2821 USD |
4.8604 USD |
| 2022-05-11 |
5.9868 USD |
6,901.5483 |
6.3739 USD |
5.8332 USD |
6.4918 USD |
5.9112 USD |
| 2022-05-10 |
6.4772 USD |
1,534.4381 |
6.1838 USD |
6.0840 USD |
6.7329 USD |
6.1535 USD |
| 2022-05-09 |
6.2525 USD |
2,872.6466 |
6.4942 USD |
6.0586 USD |
6.5279 USD |
6.2709 USD |
| 2022-05-08 |
6.5307 USD |
4,879.5957 |
6.6404 USD |
6.4363 USD |
6.7441 USD |
6.5259 USD |
| 2022-05-07 |
6.5091 USD |
589.7028 |
6.5549 USD |
6.4722 USD |
6.6653 USD |
6.5100 USD |
| 2022-05-06 |
6.6084 USD |
1,454.3640 |
6.6936 USD |
6.4521 USD |
6.6936 USD |
6.5883 USD |
| 2022-05-05 |
6.6405 USD |
5,032.0793 |
6.7289 USD |
6.2188 USD |
6.9400 USD |
6.6873 USD |
| 2022-05-04 |
6.8514 USD |
904.2450 |
6.7499 USD |
6.7300 USD |
7.0696 USD |
6.8401 USD |
| 2022-05-03 |
6.9172 USD |
2,519.3223 |
7.1178 USD |
6.6917 USD |
7.1200 USD |
6.7680 USD |
| 2022-05-02 |
6.9839 USD |
243.9347 |
6.9592 USD |
6.8932 USD |
7.1013 USD |
7.0993 USD |
| 2022-05-01 |
6.9757 USD |
864.2903 |
7.1201 USD |
6.7400 USD |
7.1700 USD |
6.9778 USD |
| 2022-04-30 |
7.2973 USD |
290.9961 |
7.2869 USD |
7.2121 USD |
7.3497 USD |
7.2643 USD |
| 2022-04-29 |
7.3791 USD |
234.4553 |
7.4210 USD |
7.2470 USD |
7.5300 USD |
7.2727 USD |
| 2022-04-28 |
7.3841 USD |
1,173.8521 |
7.4400 USD |
7.2290 USD |
7.5425 USD |
7.3906 USD |
| 2022-04-27 |
7.4430 USD |
399.1762 |
7.2174 USD |
7.2105 USD |
7.5633 USD |
7.4401 USD |
| 2022-04-26 |
7.5476 USD |
2,144.2980 |
7.5300 USD |
7.2245 USD |
7.7482 USD |
7.2776 USD |
| 2022-04-25 |
7.4880 USD |
1,901.4566 |
7.4891 USD |
7.4091 USD |
7.5499 USD |
7.5249 USD |
| 2022-04-24 |
7.6072 USD |
2,143.0487 |
7.5475 USD |
7.4701 USD |
7.7912 USD |
7.5516 USD |
| 2022-04-23 |
7.5793 USD |
738.1600 |
7.5501 USD |
7.4658 USD |
7.6763 USD |
7.5545 USD |