Market [unlinked] / USD
Identifier on Bitfinex: tHEZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-15 |
3.2226 USD |
896.5744 |
3.2558 USD |
3.2114 USD |
3.3079 USD |
3.2337 USD |
| 2021-07-14 |
3.2513 USD |
1,137.0686 |
3.2469 USD |
3.2395 USD |
3.2775 USD |
3.2775 USD |
| 2021-07-13 |
3.3160 USD |
1,425.8910 |
3.4514 USD |
3.2175 USD |
3.4787 USD |
3.2469 USD |
| 2021-07-12 |
3.4619 USD |
514.6273 |
3.4795 USD |
3.4514 USD |
3.4824 USD |
3.4514 USD |
| 2021-07-11 |
3.4719 USD |
1,367.4674 |
3.4824 USD |
3.4514 USD |
3.4824 USD |
3.4795 USD |
| 2021-07-10 |
3.4868 USD |
288.7181 |
3.5386 USD |
3.4613 USD |
3.5387 USD |
3.4824 USD |
| 2021-07-09 |
3.5373 USD |
374.6481 |
3.5210 USD |
3.5124 USD |
3.5438 USD |
3.5124 USD |
| 2021-07-08 |
3.5324 USD |
1,269.5463 |
3.7543 USD |
3.5210 USD |
3.7823 USD |
3.5438 USD |
| 2021-07-07 |
3.7365 USD |
2,237.9049 |
3.7061 USD |
3.6840 USD |
3.7823 USD |
3.7823 USD |
| 2021-07-06 |
3.7027 USD |
11.9521 |
3.6840 USD |
3.6840 USD |
3.7061 USD |
3.7061 USD |
| 2021-07-05 |
3.7334 USD |
472.1006 |
3.7678 USD |
3.6840 USD |
3.7962 USD |
3.6949 USD |
| 2021-07-04 |
3.7152 USD |
2,911.7045 |
3.5704 USD |
3.5490 USD |
3.7867 USD |
3.7287 USD |
| 2021-07-03 |
3.5485 USD |
1,900.8651 |
3.5300 USD |
3.5041 USD |
3.5704 USD |
3.5704 USD |
| 2021-07-02 |
3.5306 USD |
690.5377 |
3.5568 USD |
3.5041 USD |
3.5615 USD |
3.5300 USD |
| 2021-07-01 |
3.5980 USD |
428.8082 |
3.6369 USD |
3.5568 USD |
3.6369 USD |
3.5568 USD |
| 2021-06-30 |
3.6305 USD |
143.1234 |
3.6253 USD |
3.5979 USD |
3.6498 USD |
3.6369 USD |
| 2021-06-29 |
3.5875 USD |
1,088.6009 |
3.5754 USD |
3.5301 USD |
3.6498 USD |
3.6253 USD |
| 2021-06-28 |
3.6737 USD |
2,441.3759 |
3.5897 USD |
3.5663 USD |
3.7445 USD |
3.6704 USD |
| 2021-06-27 |
3.4539 USD |
617.3335 |
3.3725 USD |
3.3724 USD |
3.5080 USD |
3.4893 USD |
| 2021-06-26 |
3.3725 USD |
447.7439 |
3.4657 USD |
3.3724 USD |
3.4892 USD |
3.3725 USD |
| 2021-06-25 |
3.5485 USD |
758.6781 |
3.6351 USD |
3.4657 USD |
3.6351 USD |
3.4657 USD |
| 2021-06-24 |
3.6363 USD |
187.2652 |
3.6587 USD |
3.6222 USD |
3.6588 USD |
3.6351 USD |
| 2021-06-23 |
3.6040 USD |
1,191.5296 |
3.4944 USD |
3.4944 USD |
3.6906 USD |
3.6588 USD |
| 2021-06-22 |
3.5066 USD |
1,527.5135 |
3.6020 USD |
3.4212 USD |
3.6285 USD |
3.4944 USD |
| 2021-06-21 |
3.7077 USD |
3,305.2755 |
3.9811 USD |
3.5884 USD |
3.9811 USD |
3.6020 USD |
| 2021-06-20 |
3.9397 USD |
2,198.8434 |
4.0725 USD |
3.8356 USD |
4.0930 USD |
3.9510 USD |
| 2021-06-19 |
4.0817 USD |
44.9699 |
4.0725 USD |
4.0725 USD |
4.1026 USD |
4.0725 USD |
| 2021-06-18 |
4.2123 USD |
3,999.4776 |
4.3300 USD |
4.0521 USD |
4.3344 USD |
4.0725 USD |
| 2021-06-17 |
4.3168 USD |
30.7053 |
4.3023 USD |
4.2979 USD |
4.3256 USD |
4.3256 USD |
| 2021-06-16 |
4.3798 USD |
787.3756 |
4.4667 USD |
4.2979 USD |
4.4700 USD |
4.3256 USD |
| 2021-06-15 |
4.4912 USD |
16.3525 |
4.4992 USD |
4.4667 USD |
4.4992 USD |
4.4667 USD |
| 2021-06-14 |
4.4187 USD |
677.6073 |
4.3603 USD |
4.3317 USD |
4.4992 USD |
4.4992 USD |
| 2021-06-13 |
4.3460 USD |
1,212.5803 |
4.1951 USD |
4.1652 USD |
4.3603 USD |
4.3603 USD |
| 2021-06-12 |
4.1680 USD |
1,795.8897 |
4.2792 USD |
4.1392 USD |
4.2792 USD |
4.1951 USD |
| 2021-06-11 |
4.3574 USD |
538.6667 |
4.4945 USD |
4.3573 USD |
4.5255 USD |
4.3573 USD |
| 2021-06-10 |
4.5100 USD |
639.9683 |
4.4648 USD |
4.4255 USD |
4.5390 USD |
4.5254 USD |
| 2021-06-09 |
4.4242 USD |
1,270.4085 |
4.3344 USD |
4.3300 USD |
4.4967 USD |
4.4648 USD |
| 2021-06-08 |
4.4509 USD |
2,905.1850 |
4.7265 USD |
4.2696 USD |
4.7348 USD |
4.3344 USD |
| 2021-06-07 |
4.7846 USD |
1,232.2145 |
4.6470 USD |
4.6470 USD |
4.8635 USD |
4.7613 USD |
| 2021-06-06 |
4.6514 USD |
404.7687 |
4.6403 USD |
4.6114 USD |
4.6755 USD |
4.6470 USD |
| 2021-06-05 |
4.6554 USD |
2,489.8187 |
4.7186 USD |
4.6403 USD |
4.8078 USD |
4.6703 USD |
| 2021-06-04 |
4.7144 USD |
2,522.4049 |
5.0737 USD |
4.6521 USD |
5.1041 USD |
4.7187 USD |
| 2021-06-03 |
4.9434 USD |
1,965.8698 |
4.7852 USD |
4.7613 USD |
5.1041 USD |
5.0737 USD |
| 2021-06-02 |
4.6739 USD |
907.9588 |
4.5447 USD |
4.5404 USD |
4.7852 USD |
4.7563 USD |
| 2021-06-01 |
4.6230 USD |
844.1943 |
4.6455 USD |
4.5447 USD |
4.6935 USD |
4.5738 USD |
| 2021-05-31 |
4.4242 USD |
1,942.5245 |
4.2285 USD |
4.2027 USD |
4.6455 USD |
4.6455 USD |
| 2021-05-30 |
4.1637 USD |
761.9768 |
4.1602 USD |
4.0963 USD |
4.2285 USD |
4.2285 USD |
| 2021-05-29 |
4.2398 USD |
914.4484 |
4.3462 USD |
4.1602 USD |
4.3505 USD |
4.1602 USD |
| 2021-05-28 |
4.4296 USD |
2,131.0634 |
4.7581 USD |
4.3021 USD |
4.7581 USD |
4.3182 USD |
| 2021-05-27 |
4.7580 USD |
8.2967 |
4.7581 USD |
4.7166 USD |
4.7581 USD |
4.7581 USD |