Market [unlinked] / USD
Identifier on Bitfinex: tHEZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-03 |
4.9302 USD |
931.2171 |
4.8680 USD |
4.8679 USD |
4.9572 USD |
4.9143 USD |
| 2021-09-02 |
4.8440 USD |
8,829.1719 |
4.7146 USD |
4.6769 USD |
4.9080 USD |
4.8679 USD |
| 2021-09-01 |
4.5576 USD |
6,275.3481 |
4.3531 USD |
4.3531 USD |
4.7146 USD |
4.7146 USD |
| 2021-08-31 |
4.5175 USD |
15,630.1444 |
4.6666 USD |
4.2995 USD |
4.7029 USD |
4.3924 USD |
| 2021-08-30 |
4.7442 USD |
5,297.2214 |
4.8652 USD |
4.6666 USD |
4.9080 USD |
4.7030 USD |
| 2021-08-29 |
4.8866 USD |
149.9817 |
4.8737 USD |
4.8652 USD |
4.9174 USD |
4.8652 USD |
| 2021-08-28 |
4.8838 USD |
152.7197 |
4.9216 USD |
4.8736 USD |
4.9216 USD |
4.9174 USD |
| 2021-08-27 |
4.8563 USD |
2,694.6875 |
4.7511 USD |
4.7511 USD |
4.9216 USD |
4.9216 USD |
| 2021-08-26 |
4.9209 USD |
7,151.4893 |
5.0783 USD |
4.7510 USD |
5.1228 USD |
4.7511 USD |
| 2021-08-25 |
5.1279 USD |
3,804.9972 |
5.2047 USD |
5.0539 USD |
5.2506 USD |
5.0783 USD |
| 2021-08-24 |
5.2692 USD |
808.2478 |
5.2506 USD |
5.2424 USD |
5.2860 USD |
5.2424 USD |
| 2021-08-23 |
5.2417 USD |
111.1402 |
5.2414 USD |
5.1999 USD |
5.2506 USD |
5.2324 USD |
| 2021-08-22 |
5.2853 USD |
3,164.8784 |
5.3737 USD |
5.1998 USD |
5.4210 USD |
5.2414 USD |
| 2021-08-21 |
5.2053 USD |
8,405.0294 |
5.0500 USD |
5.0105 USD |
5.4210 USD |
5.3737 USD |
| 2021-08-20 |
4.7481 USD |
14,491.4186 |
4.3838 USD |
4.3838 USD |
5.0500 USD |
5.0500 USD |
| 2021-08-19 |
4.3066 USD |
933.0470 |
4.2469 USD |
4.2469 USD |
4.3372 USD |
4.3107 USD |
| 2021-08-18 |
4.4146 USD |
12,095.3258 |
4.6682 USD |
4.2469 USD |
4.6682 USD |
4.2469 USD |
| 2021-08-17 |
4.7808 USD |
4,574.0763 |
4.9052 USD |
4.6682 USD |
4.9445 USD |
4.6682 USD |
| 2021-08-16 |
4.8724 USD |
13,859.8270 |
4.6496 USD |
4.6115 USD |
5.0483 USD |
4.9053 USD |
| 2021-08-15 |
4.7098 USD |
5,345.2562 |
4.7811 USD |
4.6115 USD |
4.8000 USD |
4.6496 USD |
| 2021-08-14 |
4.8759 USD |
7,110.6239 |
5.0039 USD |
4.7458 USD |
5.0448 USD |
4.7985 USD |
| 2021-08-13 |
5.0244 USD |
36,530.4390 |
4.2934 USD |
4.2586 USD |
5.3163 USD |
5.0449 USD |
| 2021-08-12 |
4.3545 USD |
11,376.9690 |
4.3611 USD |
4.1571 USD |
4.4702 USD |
4.2934 USD |
| 2021-08-11 |
4.3101 USD |
10,073.2249 |
4.2992 USD |
4.2628 USD |
4.6442 USD |
4.3303 USD |
| 2021-08-10 |
4.4459 USD |
15,814.1191 |
4.4760 USD |
4.2777 USD |
4.6180 USD |
4.2777 USD |
| 2021-08-09 |
4.3706 USD |
14,516.2624 |
4.2901 USD |
4.1868 USD |
4.5112 USD |
4.4760 USD |
| 2021-08-08 |
4.3885 USD |
14,499.6690 |
4.3611 USD |
4.2901 USD |
4.4917 USD |
4.2901 USD |
| 2021-08-07 |
4.2693 USD |
4,645.4233 |
4.1363 USD |
4.1363 USD |
4.3703 USD |
4.3304 USD |
| 2021-08-06 |
4.0972 USD |
21,408.4910 |
3.9482 USD |
3.9241 USD |
4.2943 USD |
4.2051 USD |
| 2021-08-05 |
3.8994 USD |
9,804.7680 |
4.0010 USD |
3.8072 USD |
4.0292 USD |
3.9482 USD |
| 2021-08-04 |
3.8630 USD |
118,518.3808 |
3.8271 USD |
3.5526 USD |
4.3112 USD |
4.0292 USD |
| 2021-08-03 |
3.8955 USD |
20,968.4792 |
3.9483 USD |
3.7316 USD |
4.0376 USD |
3.8082 USD |
| 2021-08-02 |
3.9916 USD |
4,307.4761 |
3.9622 USD |
3.9299 USD |
4.0947 USD |
4.0267 USD |
| 2021-08-01 |
4.1141 USD |
40,201.2989 |
3.7713 USD |
3.7524 USD |
4.4523 USD |
4.0002 USD |
| 2021-07-31 |
3.7288 USD |
744.8454 |
3.7145 USD |
3.6812 USD |
3.7713 USD |
3.7713 USD |
| 2021-07-30 |
3.6878 USD |
1,757.5094 |
3.6584 USD |
3.6584 USD |
3.7145 USD |
3.6890 USD |
| 2021-07-29 |
3.6635 USD |
1,951.9066 |
3.5524 USD |
3.5487 USD |
3.6808 USD |
3.6808 USD |
| 2021-07-28 |
3.5596 USD |
115.1948 |
3.5772 USD |
3.5457 USD |
3.5772 USD |
3.5523 USD |
| 2021-07-27 |
3.5815 USD |
404.4806 |
3.6047 USD |
3.5559 USD |
3.6283 USD |
3.5771 USD |
| 2021-07-26 |
3.5412 USD |
3,437.4747 |
3.4268 USD |
3.4268 USD |
3.6869 USD |
3.6283 USD |
| 2021-07-25 |
3.4039 USD |
1,604.7924 |
3.4075 USD |
3.3835 USD |
3.4146 USD |
3.4146 USD |
| 2021-07-24 |
3.3837 USD |
1,025.9182 |
3.3550 USD |
3.3271 USD |
3.4155 USD |
3.3835 USD |
| 2021-07-23 |
3.2875 USD |
1,862.5545 |
3.2571 USD |
3.2311 USD |
3.3305 USD |
3.3083 USD |
| 2021-07-22 |
3.2357 USD |
1,714.6840 |
3.1866 USD |
3.1866 USD |
3.2571 USD |
3.2571 USD |
| 2021-07-21 |
3.1221 USD |
8,965.4968 |
3.0276 USD |
3.0276 USD |
3.2182 USD |
3.2127 USD |
| 2021-07-20 |
3.0760 USD |
462.2230 |
3.1305 USD |
3.0276 USD |
3.1531 USD |
3.0372 USD |
| 2021-07-19 |
3.1750 USD |
414.8399 |
3.2205 USD |
3.1305 USD |
3.2205 USD |
3.1305 USD |
| 2021-07-18 |
3.2195 USD |
9.0538 |
3.2114 USD |
3.2114 USD |
3.2205 USD |
3.2114 USD |
| 2021-07-17 |
3.2144 USD |
17.3741 |
3.2114 USD |
3.2114 USD |
3.2205 USD |
3.2114 USD |
| 2021-07-16 |
3.2238 USD |
9.0023 |
3.2114 USD |
3.2114 USD |
3.2337 USD |
3.2205 USD |