Market [unlinked] / USD
Identifier on Bitfinex: tHEZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-12 |
8.7037 USD |
299.1373 |
8.7298 USD |
8.7036 USD |
8.7559 USD |
8.7036 USD |
| 2021-12-11 |
8.7266 USD |
583.6474 |
8.7424 USD |
8.4982 USD |
8.7823 USD |
8.7298 USD |
| 2021-12-10 |
8.7567 USD |
3,357.2865 |
8.9027 USD |
6.5717 USD |
9.1926 USD |
8.7437 USD |
| 2021-12-09 |
8.9669 USD |
3,961.6985 |
9.0310 USD |
8.6806 USD |
9.0930 USD |
8.9027 USD |
| 2021-12-08 |
9.0041 USD |
2,234.9575 |
8.8969 USD |
8.8437 USD |
9.0310 USD |
9.0310 USD |
| 2021-12-07 |
8.5557 USD |
30,521.4477 |
7.9297 USD |
7.9059 USD |
9.1402 USD |
8.7379 USD |
| 2021-12-06 |
7.6806 USD |
5,400.0336 |
7.6526 USD |
7.6069 USD |
7.8588 USD |
7.8117 USD |
| 2021-12-05 |
7.6155 USD |
1,247.5937 |
7.6073 USD |
7.5616 USD |
7.6526 USD |
7.6526 USD |
| 2021-12-04 |
7.6092 USD |
19,365.5460 |
8.0794 USD |
7.3389 USD |
8.1035 USD |
7.5923 USD |
| 2021-12-03 |
7.9217 USD |
13,094.6256 |
7.4100 USD |
7.4100 USD |
8.2506 USD |
8.0794 USD |
| 2021-12-02 |
7.3075 USD |
16,188.7729 |
7.0307 USD |
6.8879 USD |
7.6600 USD |
7.4098 USD |
| 2021-12-01 |
6.9541 USD |
20,635.4443 |
6.4292 USD |
6.3908 USD |
7.3011 USD |
7.0225 USD |
| 2021-11-30 |
6.7227 USD |
3,680.1485 |
6.4095 USD |
6.2217 USD |
7.4888 USD |
6.3910 USD |
| 2021-11-29 |
6.2594 USD |
2,194.3012 |
6.2500 USD |
5.9975 USD |
6.5770 USD |
6.2969 USD |
| 2021-11-28 |
6.0956 USD |
1,920.7656 |
5.8906 USD |
5.8377 USD |
6.2781 USD |
6.2781 USD |
| 2021-11-27 |
6.0313 USD |
2,660.0176 |
6.3341 USD |
5.8002 USD |
6.3720 USD |
5.8390 USD |
| 2021-11-26 |
6.6731 USD |
2,409.5406 |
6.7528 USD |
6.2781 USD |
6.8737 USD |
6.3341 USD |
| 2021-11-25 |
6.7334 USD |
1,851.2004 |
6.3313 USD |
6.2405 USD |
6.7434 USD |
6.7120 USD |
| 2021-11-24 |
6.1160 USD |
6,517.1310 |
6.2100 USD |
5.7954 USD |
6.3344 USD |
6.2967 USD |
| 2021-11-23 |
6.2065 USD |
268.6075 |
6.2970 USD |
5.9431 USD |
6.3859 USD |
6.2100 USD |
| 2021-11-22 |
6.6706 USD |
5,796.8952 |
6.9006 USD |
5.7074 USD |
6.9006 USD |
6.2970 USD |
| 2021-11-21 |
6.7831 USD |
5,444.5531 |
6.7227 USD |
6.5602 USD |
7.1011 USD |
6.8594 USD |
| 2021-11-20 |
6.7812 USD |
3,378.5554 |
6.8500 USD |
6.4785 USD |
6.8500 USD |
6.7516 USD |
| 2021-11-19 |
6.7576 USD |
15,034.6524 |
5.9878 USD |
5.7008 USD |
7.0492 USD |
6.8500 USD |
| 2021-11-18 |
5.9741 USD |
8,472.3513 |
6.2487 USD |
5.7197 USD |
6.2487 USD |
5.9521 USD |
| 2021-11-17 |
6.2243 USD |
625.7535 |
6.0893 USD |
5.9938 USD |
6.2224 USD |
6.2113 USD |
| 2021-11-16 |
6.1077 USD |
4,954.3530 |
6.3490 USD |
5.9425 USD |
6.3490 USD |
6.0894 USD |
| 2021-11-15 |
6.2734 USD |
3,078.8419 |
6.1785 USD |
5.8437 USD |
6.4830 USD |
6.3490 USD |
| 2021-11-14 |
6.2539 USD |
500.2930 |
6.3755 USD |
6.0417 USD |
6.3755 USD |
6.1415 USD |
| 2021-11-13 |
6.2660 USD |
5.0223 |
6.3225 USD |
6.0806 USD |
6.3225 USD |
6.3189 USD |
| 2021-11-12 |
6.2470 USD |
36.7634 |
6.2587 USD |
6.1914 USD |
6.4660 USD |
6.2659 USD |
| 2021-11-11 |
6.2527 USD |
58,641.1038 |
6.5084 USD |
5.6989 USD |
6.5085 USD |
6.2213 USD |
| 2021-11-10 |
6.5378 USD |
30,697.1132 |
6.5909 USD |
6.3610 USD |
6.9141 USD |
6.4694 USD |
| 2021-11-09 |
6.6854 USD |
55,246.9619 |
7.0100 USD |
6.4583 USD |
7.0100 USD |
6.6154 USD |
| 2021-11-08 |
6.9890 USD |
30,448.4221 |
7.0687 USD |
6.7569 USD |
7.5000 USD |
6.9679 USD |
| 2021-11-07 |
6.9702 USD |
14,831.2370 |
7.0427 USD |
6.8020 USD |
7.1614 USD |
7.1113 USD |
| 2021-11-06 |
6.9800 USD |
21,791.4751 |
7.0579 USD |
6.6631 USD |
7.1213 USD |
7.0009 USD |
| 2021-11-05 |
7.0518 USD |
8,691.4571 |
7.1613 USD |
6.7912 USD |
7.2517 USD |
7.0362 USD |
| 2021-11-04 |
7.1401 USD |
18,725.4555 |
7.2680 USD |
7.0076 USD |
7.3778 USD |
7.1505 USD |
| 2021-11-03 |
7.2675 USD |
36,312.6751 |
6.7891 USD |
6.7891 USD |
7.3921 USD |
7.2878 USD |
| 2021-11-02 |
6.8489 USD |
48,933.1552 |
6.9957 USD |
6.6605 USD |
7.0411 USD |
6.7685 USD |
| 2021-11-01 |
7.1093 USD |
31,526.8064 |
7.0986 USD |
6.9851 USD |
7.2700 USD |
6.9957 USD |
| 2021-10-31 |
7.1108 USD |
8,100.1060 |
7.1060 USD |
6.9950 USD |
7.1325 USD |
7.0986 USD |
| 2021-10-30 |
7.1159 USD |
36,720.6405 |
7.4253 USD |
6.6000 USD |
7.4253 USD |
7.1112 USD |
| 2021-10-29 |
7.4700 USD |
15,049.7383 |
7.3663 USD |
7.3435 USD |
7.6125 USD |
7.4477 USD |
| 2021-10-28 |
6.8081 USD |
24,221.8335 |
6.4766 USD |
6.4766 USD |
7.1761 USD |
7.1691 USD |
| 2021-10-27 |
6.4500 USD |
11,018.5260 |
6.2912 USD |
6.2912 USD |
6.5344 USD |
6.4765 USD |
| 2021-10-26 |
6.1534 USD |
16,237.1828 |
5.8026 USD |
5.8026 USD |
6.3747 USD |
6.2912 USD |
| 2021-10-25 |
5.7161 USD |
1,438.5079 |
5.7070 USD |
5.6132 USD |
5.8549 USD |
5.8068 USD |
| 2021-10-24 |
5.6900 USD |
38.9996 |
5.7341 USD |
5.6730 USD |
5.7972 USD |
5.6730 USD |