Identifier on Bitfinex: tEXRD:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
0.1592 USD |
2,229,064.8940 XRD |
0.1565 USD |
0.1560 USD |
0.1615 USD |
0.1607 USD |
| 2021-03-25 |
0.1568 USD |
1,406,473.7142 XRD |
0.1620 USD |
0.1550 USD |
0.1645 USD |
0.1565 USD |
| 2021-03-24 |
0.1680 USD |
995,102.7678 XRD |
0.1700 USD |
0.1623 USD |
0.1727 USD |
0.1623 USD |
| 2021-03-23 |
0.1723 USD |
1,485,918.9829 XRD |
0.1715 USD |
0.1680 USD |
0.1758 USD |
0.1684 USD |
| 2021-03-22 |
0.1807 USD |
1,019,959.7800 XRD |
0.1832 USD |
0.1720 USD |
0.1866 USD |
0.1720 USD |
| 2021-03-21 |
0.1847 USD |
847,818.7799 XRD |
0.1886 USD |
0.1819 USD |
0.1900 USD |
0.1859 USD |
| 2021-03-20 |
0.1840 USD |
2,255,618.6883 XRD |
0.1761 USD |
0.1761 USD |
0.1893 USD |
0.1879 USD |
| 2021-03-19 |
0.1750 USD |
1,592,895.7612 XRD |
0.1705 USD |
0.1693 USD |
0.1804 USD |
0.1764 USD |
| 2021-03-18 |
0.1650 USD |
1,428,036.7689 XRD |
0.1592 USD |
0.1589 USD |
0.1700 USD |
0.1700 USD |
| 2021-03-17 |
0.1565 USD |
1,302,014.9648 XRD |
0.1592 USD |
0.1520 USD |
0.1610 USD |
0.1569 USD |
| 2021-03-16 |
0.1579 USD |
406,350.5161 XRD |
0.1550 USD |
0.1550 USD |
0.1600 USD |
0.1592 USD |
| 2021-03-15 |
0.1558 USD |
995,312.3155 XRD |
0.1538 USD |
0.1530 USD |
0.1585 USD |
0.1561 USD |
| 2021-03-14 |
0.1576 USD |
734,964.4878 XRD |
0.1570 USD |
0.1550 USD |
0.1598 USD |
0.1550 USD |
| 2021-03-13 |
0.1571 USD |
746,920.8884 XRD |
0.1596 USD |
0.1550 USD |
0.1610 USD |
0.1558 USD |
| 2021-03-12 |
0.1609 USD |
1,150,805.5640 XRD |
0.1657 USD |
0.1570 USD |
0.1662 USD |
0.1590 USD |
| 2021-03-11 |
0.1669 USD |
1,116,015.7257 XRD |
0.1640 USD |
0.1639 USD |
0.1700 USD |
0.1652 USD |
| 2021-03-10 |
0.1669 USD |
1,533,556.1322 XRD |
0.1672 USD |
0.1640 USD |
0.1690 USD |
0.1640 USD |
| 2021-03-09 |
0.1686 USD |
797,298.9821 XRD |
0.1702 USD |
0.1662 USD |
0.1710 USD |
0.1689 USD |
| 2021-03-08 |
0.1612 USD |
1,294,756.0437 XRD |
0.1610 USD |
0.1590 USD |
0.1650 USD |
0.1620 USD |
| 2021-03-07 |
0.1579 USD |
1,606,162.0933 XRD |
0.1630 USD |
0.1550 USD |
0.1639 USD |
0.1592 USD |
| 2021-03-06 |
0.1618 USD |
902,911.3586 XRD |
0.1587 USD |
0.1571 USD |
0.1620 USD |
0.1615 USD |
| 2021-03-05 |
0.1556 USD |
1,594,268.7580 XRD |
0.1532 USD |
0.1510 USD |
0.1590 USD |
0.1577 USD |
| 2021-03-04 |
0.1547 USD |
1,592,503.6078 XRD |
0.1535 USD |
0.1520 USD |
0.1574 USD |
0.1550 USD |
| 2021-03-03 |
0.1523 USD |
2,343,607.9620 XRD |
0.1430 USD |
0.1422 USD |
0.1528 USD |
0.1516 USD |
| 2021-03-02 |
0.1370 USD |
1,585,230.4380 XRD |
0.1320 USD |
0.1314 USD |
0.1430 USD |
0.1420 USD |
| 2021-03-01 |
0.1302 USD |
780,919.8832 XRD |
0.1294 USD |
0.1290 USD |
0.1320 USD |
0.1309 USD |
| 2021-02-28 |
0.1299 USD |
662,605.4702 XRD |
0.1305 USD |
0.1276 USD |
0.1320 USD |
0.1301 USD |
| 2021-02-27 |
0.1284 USD |
608,384.2740 XRD |
0.1270 USD |
0.1260 USD |
0.1310 USD |
0.1303 USD |
| 2021-02-26 |
0.1284 USD |
1,178,044.3516 XRD |
0.1303 USD |
0.1270 USD |
0.1303 USD |
0.1279 USD |
| 2021-02-25 |
0.1294 USD |
913,463.6565 XRD |
0.1300 USD |
0.1280 USD |
0.1310 USD |
0.1296 USD |
| 2021-02-24 |
0.1258 USD |
3,535,536.3246 XRD |
0.1240 USD |
0.1233 USD |
0.1300 USD |
0.1300 USD |
| 2021-02-23 |
0.1237 USD |
5,309,543.8163 XRD |
0.1483 USD |
0.1232 USD |
0.1500 USD |
0.1234 USD |
| 2021-02-22 |
0.1490 USD |
2,404,775.5721 XRD |
0.1509 USD |
0.1454 USD |
0.1525 USD |
0.1489 USD |
| 2021-02-21 |
0.1512 USD |
3,066,487.6060 XRD |
0.1525 USD |
0.1491 USD |
0.1531 USD |
0.1509 USD |
| 2021-02-20 |
0.1517 USD |
996,990.9564 XRD |
0.1500 USD |
0.1497 USD |
0.1540 USD |
0.1525 USD |
| 2021-02-19 |
0.1496 USD |
2,109,699.2555 XRD |
0.1548 USD |
0.1490 USD |
0.1575 USD |
0.1500 USD |
| 2021-02-18 |
0.1548 USD |
3,086,613.9086 XRD |
0.1690 USD |
0.1530 USD |
0.1690 USD |
0.1558 USD |
| 2021-02-17 |
0.1686 USD |
2,933,479.5124 XRD |
0.1429 USD |
0.1429 USD |
0.1690 USD |
0.1689 USD |
| 2021-02-16 |
0.1453 USD |
1,597,348.9522 XRD |
0.1520 USD |
0.1405 USD |
0.1520 USD |
0.1460 USD |
| 2021-02-15 |
0.1531 USD |
2,145,537.4978 XRD |
0.1637 USD |
0.1510 USD |
0.1652 USD |
0.1520 USD |
| 2021-02-14 |
0.1633 USD |
1,984,436.0605 XRD |
0.1616 USD |
0.1606 USD |
0.1744 USD |
0.1637 USD |
| 2021-02-13 |
0.1610 USD |
1,778,016.9494 XRD |
0.1593 USD |
0.1560 USD |
0.1671 USD |
0.1606 USD |
| 2021-02-12 |
0.1596 USD |
3,816,122.5556 XRD |
0.1519 USD |
0.1457 USD |
0.1614 USD |
0.1600 USD |
| 2021-02-11 |
0.1511 USD |
7,219,670.4359 XRD |
0.1366 USD |
0.1355 USD |
0.1629 USD |
0.1509 USD |
| 2021-02-10 |
0.1364 USD |
2,461,895.0491 XRD |
0.1354 USD |
0.1348 USD |
0.1435 USD |
0.1356 USD |
| 2021-02-09 |
0.1358 USD |
5,010,782.3507 XRD |
0.1181 USD |
0.1149 USD |
0.1360 USD |
0.1353 USD |
| 2021-02-08 |
0.1173 USD |
11,777,769.3412 XRD |
0.1230 USD |
0.1153 USD |
0.1256 USD |
0.1181 USD |
| 2021-02-07 |
0.1221 USD |
3,885,370.3766 XRD |
0.1164 USD |
0.1061 USD |
0.1226 USD |
0.1218 USD |
| 2021-02-06 |
0.1166 USD |
5,673,889.2804 XRD |
0.1080 USD |
0.1055 USD |
0.1168 USD |
0.1164 USD |
| 2021-02-05 |
0.1079 USD |
4,311,191.2560 XRD |
0.0902 USD |
0.0895 USD |
0.1083 USD |
0.1080 USD |