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 |