Market [unlinked] / USD
Identifier on Bitfinex: tHEZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-23 |
5.7249 USD |
317.1615 |
5.7228 USD |
5.6830 USD |
5.7571 USD |
5.7257 USD |
| 2021-10-22 |
5.6318 USD |
16,263.8802 |
5.7774 USD |
5.4538 USD |
5.8821 USD |
5.7528 USD |
| 2021-10-21 |
6.1338 USD |
63,283.3748 |
6.5700 USD |
5.5415 USD |
6.6105 USD |
5.7773 USD |
| 2021-10-20 |
6.5540 USD |
4,191.0862 |
6.6203 USD |
6.3366 USD |
6.6707 USD |
6.5549 USD |
| 2021-10-19 |
6.6202 USD |
761.4221 |
6.7666 USD |
6.6201 USD |
6.7916 USD |
6.6203 USD |
| 2021-10-18 |
6.7928 USD |
1,203.3736 |
6.7704 USD |
6.6367 USD |
6.9873 USD |
6.7872 USD |
| 2021-10-17 |
6.7627 USD |
2,386.0684 |
6.8785 USD |
6.6501 USD |
6.9199 USD |
6.7704 USD |
| 2021-10-16 |
6.7693 USD |
4,698.3323 |
6.9149 USD |
6.6409 USD |
7.2024 USD |
6.8785 USD |
| 2021-10-15 |
5.8490 USD |
69,160.0128 |
4.5436 USD |
4.5310 USD |
7.2681 USD |
6.9147 USD |
| 2021-10-14 |
4.5307 USD |
29.6288 |
4.5436 USD |
4.5164 USD |
4.5436 USD |
4.5310 USD |
| 2021-10-13 |
4.5359 USD |
3,670.3157 |
4.5663 USD |
4.5105 USD |
4.6683 USD |
4.5168 USD |
| 2021-10-12 |
4.5857 USD |
498.5526 |
4.5942 USD |
4.5663 USD |
4.6038 USD |
4.5663 USD |
| 2021-10-11 |
4.6210 USD |
3,801.6842 |
4.6463 USD |
4.5942 USD |
4.6684 USD |
4.5942 USD |
| 2021-10-10 |
4.6568 USD |
41.8572 |
4.6480 USD |
4.6460 USD |
4.6684 USD |
4.6600 USD |
| 2021-10-09 |
4.6578 USD |
88.9430 |
4.6684 USD |
4.6460 USD |
4.6684 USD |
4.6460 USD |
| 2021-10-08 |
4.6622 USD |
3,552.5539 |
4.6640 USD |
4.6396 USD |
4.6779 USD |
4.6560 USD |
| 2021-10-07 |
4.6405 USD |
30.9335 |
4.6339 USD |
4.6066 USD |
4.6640 USD |
4.6640 USD |
| 2021-10-06 |
4.6223 USD |
620.9789 |
4.6083 USD |
4.5709 USD |
4.6377 USD |
4.6339 USD |
| 2021-10-05 |
4.6009 USD |
32.3557 |
4.6083 USD |
4.5709 USD |
4.6083 USD |
4.6083 USD |
| 2021-10-04 |
4.5896 USD |
27.5702 |
4.6083 USD |
4.5709 USD |
4.6083 USD |
4.6083 USD |
| 2021-10-03 |
4.5963 USD |
46.1487 |
4.6083 USD |
4.5709 USD |
4.6083 USD |
4.6083 USD |
| 2021-10-02 |
4.5978 USD |
481.2379 |
4.5934 USD |
4.5535 USD |
4.6083 USD |
4.5709 USD |
| 2021-10-01 |
4.5872 USD |
1,656.7031 |
4.6129 USD |
4.5535 USD |
4.6550 USD |
4.5933 USD |
| 2021-09-30 |
4.8729 USD |
14,229.4318 |
4.4667 USD |
4.3992 USD |
5.0945 USD |
4.6129 USD |
| 2021-09-29 |
4.5276 USD |
1,047.3984 |
4.5962 USD |
4.4931 USD |
4.6005 USD |
4.5148 USD |
| 2021-09-28 |
4.6099 USD |
707.5789 |
4.6461 USD |
4.5676 USD |
4.6873 USD |
4.6005 USD |
| 2021-09-27 |
4.6728 USD |
414.7755 |
4.6659 USD |
4.6240 USD |
4.6873 USD |
4.6873 USD |
| 2021-09-26 |
4.6024 USD |
2,794.1426 |
4.6345 USD |
4.5490 USD |
4.6659 USD |
4.6240 USD |
| 2021-09-25 |
4.6825 USD |
3,622.1044 |
4.7771 USD |
4.5964 USD |
4.7772 USD |
4.6345 USD |
| 2021-09-24 |
4.8154 USD |
1,800.6038 |
4.8958 USD |
4.7687 USD |
4.8958 USD |
4.7771 USD |
| 2021-09-23 |
4.8657 USD |
142.8607 |
4.8615 USD |
4.8564 USD |
4.9062 USD |
4.8564 USD |
| 2021-09-22 |
4.8768 USD |
28.5880 |
4.8615 USD |
4.8615 USD |
4.9062 USD |
4.9062 USD |
| 2021-09-21 |
4.9083 USD |
1,642.3114 |
4.9469 USD |
4.8615 USD |
4.9865 USD |
4.9062 USD |
| 2021-09-20 |
4.9667 USD |
1,488.5127 |
5.0140 USD |
4.9469 USD |
5.0545 USD |
4.9865 USD |
| 2021-09-19 |
5.0343 USD |
1,937.2913 |
5.1120 USD |
5.0140 USD |
5.1546 USD |
5.0140 USD |
| 2021-09-18 |
5.1213 USD |
229.1294 |
5.1248 USD |
5.1120 USD |
5.1703 USD |
5.1120 USD |
| 2021-09-17 |
5.1621 USD |
1,171.2298 |
5.2389 USD |
5.1248 USD |
5.2389 USD |
5.1248 USD |
| 2021-09-16 |
5.2228 USD |
28.4524 |
5.2389 USD |
5.1937 USD |
5.2389 USD |
5.2389 USD |
| 2021-09-15 |
5.2153 USD |
30.7828 |
5.2389 USD |
5.1937 USD |
5.2389 USD |
5.2389 USD |
| 2021-09-14 |
5.1994 USD |
113.2496 |
5.2360 USD |
5.1780 USD |
5.2389 USD |
5.1937 USD |
| 2021-09-13 |
5.1862 USD |
410.7178 |
5.2590 USD |
5.1780 USD |
5.2591 USD |
5.1780 USD |
| 2021-09-12 |
5.2271 USD |
883.0416 |
5.2568 USD |
5.1937 USD |
5.2641 USD |
5.2590 USD |
| 2021-09-11 |
5.2665 USD |
128.5718 |
5.2568 USD |
5.2568 USD |
5.3150 USD |
5.3035 USD |
| 2021-09-10 |
5.2721 USD |
166.8794 |
5.2618 USD |
5.2568 USD |
5.3248 USD |
5.2568 USD |
| 2021-09-09 |
5.3065 USD |
234.5512 |
5.3325 USD |
5.2618 USD |
5.3373 USD |
5.2623 USD |
| 2021-09-08 |
5.3124 USD |
865.9947 |
5.3396 USD |
5.2714 USD |
5.4050 USD |
5.3244 USD |
| 2021-09-07 |
5.4949 USD |
1,541.6793 |
5.6648 USD |
5.3201 USD |
5.7001 USD |
5.3935 USD |
| 2021-09-06 |
5.6876 USD |
5,699.0707 |
5.5825 USD |
5.5351 USD |
5.7833 USD |
5.6768 USD |
| 2021-09-05 |
5.4742 USD |
4,725.6080 |
5.3480 USD |
5.3016 USD |
5.5825 USD |
5.5825 USD |
| 2021-09-04 |
5.2250 USD |
13,867.3581 |
4.9572 USD |
4.9143 USD |
5.4156 USD |
5.3480 USD |