Identifier on Bitfinex: tEXRD:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-08-23 |
0.1109 USD |
4,373,011.0043 XRD |
0.1149 USD |
0.1050 USD |
0.1155 USD |
0.1050 USD |
2021-08-22 |
0.1133 USD |
22,016,304.3868 XRD |
0.1311 USD |
0.0985 USD |
0.1323 USD |
0.1154 USD |
2021-08-21 |
0.1315 USD |
6,098,770.1313 XRD |
0.1456 USD |
0.1310 USD |
0.1461 USD |
0.1315 USD |
2021-08-20 |
0.1398 USD |
6,250,349.1566 XRD |
0.1361 USD |
0.1334 USD |
0.1476 USD |
0.1456 USD |
2021-08-19 |
0.1401 USD |
4,605,091.3221 XRD |
0.1487 USD |
0.1340 USD |
0.1487 USD |
0.1367 USD |
2021-08-18 |
0.1460 USD |
1,513,100.1571 XRD |
0.1431 USD |
0.1425 USD |
0.1493 USD |
0.1483 USD |
2021-08-17 |
0.1559 USD |
5,017,051.0398 XRD |
0.1674 USD |
0.1424 USD |
0.1674 USD |
0.1440 USD |
2021-08-16 |
0.1661 USD |
3,460,388.7864 XRD |
0.1523 USD |
0.1517 USD |
0.1710 USD |
0.1666 USD |
2021-08-15 |
0.1547 USD |
2,542,850.0003 XRD |
0.1496 USD |
0.1496 USD |
0.1593 USD |
0.1522 USD |
2021-08-14 |
0.1436 USD |
2,317,387.3935 XRD |
0.1404 USD |
0.1374 USD |
0.1498 USD |
0.1494 USD |
2021-08-13 |
0.1381 USD |
2,340,961.0080 XRD |
0.1396 USD |
0.1337 USD |
0.1417 USD |
0.1401 USD |
2021-08-12 |
0.1398 USD |
1,259,299.7964 XRD |
0.1389 USD |
0.1379 USD |
0.1417 USD |
0.1396 USD |
2021-08-11 |
0.1419 USD |
3,600,087.2134 XRD |
0.1443 USD |
0.1338 USD |
0.1500 USD |
0.1389 USD |
2021-08-10 |
0.1450 USD |
532,064.0268 XRD |
0.1444 USD |
0.1428 USD |
0.1478 USD |
0.1443 USD |
2021-08-09 |
0.1433 USD |
2,018,660.1373 XRD |
0.1428 USD |
0.1399 USD |
0.1473 USD |
0.1446 USD |
2021-08-08 |
0.1462 USD |
1,636,149.8054 XRD |
0.1463 USD |
0.1404 USD |
0.1480 USD |
0.1405 USD |
2021-08-07 |
0.1428 USD |
1,471,888.7789 XRD |
0.1425 USD |
0.1374 USD |
0.1469 USD |
0.1462 USD |
2021-08-06 |
0.1427 USD |
1,246,407.5637 XRD |
0.1433 USD |
0.1414 USD |
0.1443 USD |
0.1426 USD |
2021-08-05 |
0.1377 USD |
2,241,170.2533 XRD |
0.1402 USD |
0.1344 USD |
0.1440 USD |
0.1440 USD |
2021-08-04 |
0.1383 USD |
881,679.3754 XRD |
0.1386 USD |
0.1342 USD |
0.1407 USD |
0.1401 USD |
2021-08-03 |
0.1387 USD |
1,522,837.7712 XRD |
0.1465 USD |
0.1372 USD |
0.1465 USD |
0.1386 USD |
2021-08-02 |
0.1415 USD |
502,363.1127 XRD |
0.1392 USD |
0.1375 USD |
0.1469 USD |
0.1465 USD |
2021-08-01 |
0.1408 USD |
1,886,049.4172 XRD |
0.1451 USD |
0.1377 USD |
0.1481 USD |
0.1382 USD |
2021-07-31 |
0.1491 USD |
878,242.9343 XRD |
0.1500 USD |
0.1431 USD |
0.1520 USD |
0.1460 USD |
2021-07-30 |
0.1501 USD |
1,370,434.6662 XRD |
0.1538 USD |
0.1471 USD |
0.1550 USD |
0.1492 USD |
2021-07-29 |
0.1526 USD |
3,909,697.9357 XRD |
0.1614 USD |
0.1386 USD |
0.1620 USD |
0.1548 USD |
2021-07-28 |
0.1550 USD |
7,462,832.5269 XRD |
0.1522 USD |
0.1464 USD |
0.1630 USD |
0.1618 USD |
2021-07-27 |
0.1495 USD |
3,154,019.2177 XRD |
0.1485 USD |
0.1431 USD |
0.1575 USD |
0.1511 USD |
2021-07-26 |
0.1470 USD |
1,521,841.2366 XRD |
0.1435 USD |
0.1425 USD |
0.1519 USD |
0.1494 USD |
2021-07-25 |
0.1421 USD |
1,620,421.9038 XRD |
0.1445 USD |
0.1392 USD |
0.1454 USD |
0.1425 USD |
2021-07-24 |
0.1459 USD |
2,798,045.5739 XRD |
0.1314 USD |
0.1309 USD |
0.1586 USD |
0.1465 USD |
2021-07-23 |
0.1309 USD |
648,484.6092 XRD |
0.1304 USD |
0.1295 USD |
0.1329 USD |
0.1303 USD |
2021-07-22 |
0.1307 USD |
358,172.9480 XRD |
0.1275 USD |
0.1255 USD |
0.1311 USD |
0.1303 USD |
2021-07-21 |
0.1271 USD |
2,215,880.2451 XRD |
0.1206 USD |
0.1206 USD |
0.1398 USD |
0.1275 USD |
2021-07-20 |
0.1169 USD |
2,192,465.6186 XRD |
0.1172 USD |
0.1125 USD |
0.1233 USD |
0.1205 USD |
2021-07-19 |
0.1202 USD |
1,566,266.3988 XRD |
0.1248 USD |
0.1143 USD |
0.1268 USD |
0.1173 USD |
2021-07-18 |
0.1285 USD |
2,899,425.0399 XRD |
0.1196 USD |
0.1189 USD |
0.1343 USD |
0.1239 USD |
2021-07-17 |
0.1193 USD |
2,346,631.9830 XRD |
0.1181 USD |
0.1142 USD |
0.1202 USD |
0.1190 USD |
2021-07-16 |
0.1195 USD |
2,600,035.6126 XRD |
0.1249 USD |
0.1150 USD |
0.1257 USD |
0.1180 USD |
2021-07-15 |
0.1261 USD |
1,346,020.0084 XRD |
0.1240 USD |
0.1225 USD |
0.1287 USD |
0.1250 USD |
2021-07-14 |
0.1243 USD |
1,524,378.4843 XRD |
0.1272 USD |
0.1188 USD |
0.1279 USD |
0.1240 USD |
2021-07-13 |
0.1267 USD |
1,184,475.8355 XRD |
0.1243 USD |
0.1240 USD |
0.1290 USD |
0.1267 USD |
2021-07-12 |
0.1301 USD |
2,145,448.4975 XRD |
0.1289 USD |
0.1240 USD |
0.1358 USD |
0.1242 USD |
2021-07-11 |
0.1315 USD |
2,011,908.1347 XRD |
0.1304 USD |
0.1250 USD |
0.1400 USD |
0.1282 USD |
2021-07-10 |
0.1307 USD |
1,606,594.5842 XRD |
0.1267 USD |
0.1246 USD |
0.1380 USD |
0.1304 USD |
2021-07-09 |
0.1260 USD |
1,374,119.8620 XRD |
0.1267 USD |
0.1241 USD |
0.1297 USD |
0.1273 USD |
2021-07-08 |
0.1249 USD |
8,024,849.0430 XRD |
0.1157 USD |
0.1157 USD |
0.1345 USD |
0.1270 USD |
2021-07-07 |
0.1134 USD |
1,901,214.5319 XRD |
0.1101 USD |
0.1100 USD |
0.1164 USD |
0.1158 USD |
2021-07-06 |
0.1109 USD |
1,758,180.9998 XRD |
0.1096 USD |
0.1086 USD |
0.1159 USD |
0.1101 USD |
2021-07-05 |
0.1122 USD |
2,236,174.6214 XRD |
0.1240 USD |
0.1077 USD |
0.1240 USD |
0.1096 USD |