Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tHEZUSD
Date Price Volume Open Low High Close
2022-01-31 7.3404 USD 442.9863 7.2607 USD 7.2607 USD 7.4000 USD 7.3963 USD
2022-01-30 7.2806 USD 193.5688 7.3230 USD 7.2428 USD 7.3230 USD 7.2586 USD
2022-01-29 7.3408 USD 371.9847 7.3999 USD 7.3165 USD 7.3999 USD 7.3165 USD
2022-01-28 7.3726 USD 193.7960 7.3761 USD 7.3442 USD 7.3999 USD 7.3659 USD
2022-01-27 7.4209 USD 2,791.2952 7.4681 USD 7.3760 USD 7.5129 USD 7.3760 USD
2022-01-26 7.4883 USD 223.6346 7.5129 USD 7.4360 USD 7.5254 USD 7.4681 USD
2022-01-25 7.5086 USD 469.9128 7.4904 USD 7.3951 USD 7.5356 USD 7.4905 USD
2022-01-24 7.5335 USD 1,513.8056 7.5585 USD 6.5100 USD 7.7857 USD 7.5291 USD
2022-01-23 7.5657 USD 1,951.8191 7.5587 USD 7.3696 USD 7.8952 USD 7.5800 USD
2022-01-22 7.5815 USD 3,405.1924 7.7088 USD 6.7561 USD 7.7089 USD 7.6043 USD
2022-01-21 7.7797 USD 2,395.8487 7.8919 USD 7.7564 USD 7.9668 USD 7.7564 USD
2022-01-20 7.8839 USD 853.2882 7.8919 USD 7.8402 USD 7.9158 USD 7.8683 USD
2022-01-19 7.8786 USD 768.0774 7.9047 USD 7.8446 USD 7.9530 USD 7.8919 USD
2022-01-18 7.9289 USD 2,709.2485 8.0581 USD 7.9205 USD 8.1736 USD 7.9205 USD
2022-01-17 8.3711 USD 6,835.6095 8.3281 USD 8.1248 USD 8.5436 USD 8.1248 USD
2022-01-16 8.3032 USD 950.4182 8.3616 USD 8.2783 USD 8.3616 USD 8.2783 USD
2022-01-15 8.3239 USD 1,282.2149 8.3117 USD 8.2673 USD 8.3847 USD 8.3616 USD
2022-01-14 8.2530 USD 256.2420 8.1371 USD 7.9918 USD 8.2878 USD 8.2878 USD
2022-01-13 8.2788 USD 5,992.4015 8.4641 USD 8.0640 USD 8.7500 USD 8.0641 USD
2022-01-12 8.3602 USD 4,154.9664 8.3104 USD 8.2442 USD 8.5147 USD 8.4645 USD
2022-01-11 8.1312 USD 4,297.6444 8.0057 USD 7.9483 USD 8.2608 USD 8.2115 USD
2022-01-10 7.9878 USD 386.2850 8.0102 USD 7.9301 USD 8.0399 USD 7.9483 USD
2022-01-09 8.0251 USD 52.0725 8.0399 USD 8.0102 USD 8.0399 USD 8.0399 USD
2022-01-08 8.0725 USD 1,338.4397 8.1267 USD 7.4373 USD 8.6455 USD 8.0399 USD
2022-01-07 8.1961 USD 1,162.9119 8.2512 USD 8.1267 USD 8.2931 USD 8.1757 USD
2022-01-06 8.3257 USD 1,270.0138 8.4276 USD 8.2512 USD 8.4277 USD 8.2512 USD
2022-01-05 8.6622 USD 3,622.8757 8.7934 USD 8.3822 USD 8.7934 USD 8.3822 USD
2022-01-04 8.7423 USD 126.8928 8.7408 USD 8.4793 USD 8.8199 USD 8.7408 USD
2022-01-03 8.9279 USD 3,182.0729 9.1170 USD 8.7583 USD 9.1204 USD 8.7583 USD
2022-01-02 9.1098 USD 71.2345 9.1182 USD 9.0680 USD 9.1455 USD 9.0680 USD
2022-01-01 9.0592 USD 815.8538 8.9779 USD 8.9779 USD 9.1414 USD 9.1182 USD
2021-12-31 8.9868 USD 5,040.2548 9.0793 USD 8.9778 USD 9.3617 USD 8.9779 USD
2021-12-30 9.0250 USD 1,244.2031 9.0257 USD 8.9621 USD 9.0793 USD 9.0793 USD
2021-12-29 9.0492 USD 3,542.3709 9.1362 USD 8.9347 USD 9.2454 USD 9.1175 USD
2021-12-28 9.4723 USD 8,729.7570 9.9692 USD 9.0783 USD 9.9692 USD 9.1329 USD
2021-12-27 10.0576 USD 1,169.4725 10.1190 USD 9.9692 USD 10.1520 USD 10.0270 USD
2021-12-26 9.6977 USD 6,134.8680 9.3021 USD 9.3021 USD 10.0890 USD 10.0890 USD
2021-12-25 9.2657 USD 299.7129 9.2648 USD 9.2648 USD 9.3207 USD 9.2713 USD
2021-12-24 9.3480 USD 1,152.9965 9.5091 USD 9.2301 USD 9.5370 USD 9.3212 USD
2021-12-23 9.4809 USD 2,930.7119 9.2306 USD 9.1529 USD 9.5091 USD 9.5091 USD
2021-12-22 8.6684 USD 13,409.6315 8.2433 USD 8.2433 USD 9.2306 USD 9.2168 USD
2021-12-21 8.2074 USD 3,498.4517 8.0971 USD 8.0971 USD 8.2189 USD 8.2188 USD
2021-12-20 8.1162 USD 27.3608 8.1378 USD 8.0971 USD 8.1565 USD 8.0971 USD
2021-12-19 8.1295 USD 96.8000 8.1672 USD 8.1077 USD 8.1673 USD 8.1077 USD
2021-12-18 8.1355 USD 101.4996 8.1673 USD 8.1185 USD 8.1673 USD 8.1673 USD
2021-12-17 8.1476 USD 109.3181 8.1185 USD 8.1184 USD 8.2867 USD 8.1670 USD
2021-12-16 8.1748 USD 856.5104 8.1671 USD 8.1639 USD 8.2867 USD 8.2167 USD
2021-12-15 8.2457 USD 4,595.3441 8.2667 USD 8.1179 USD 8.3164 USD 8.1667 USD
2021-12-14 8.4325 USD 10,813.9039 8.6515 USD 8.2420 USD 8.6773 USD 8.2420 USD
2021-12-13 8.6255 USD 674.2644 8.7036 USD 8.6254 USD 8.7297 USD 8.6254 USD