Market [unlinked] / USD
Identifier on Bitfinex: tHEZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-26 |
4.6533 USD |
392.2624 |
4.5292 USD |
4.4967 USD |
4.7581 USD |
4.7581 USD |
| 2021-05-25 |
4.4751 USD |
471.1376 |
4.4216 USD |
4.4185 USD |
4.5379 USD |
4.5292 USD |
| 2021-05-24 |
4.0371 USD |
1,351.5806 |
3.7131 USD |
3.7131 USD |
4.4216 USD |
4.4216 USD |
| 2021-05-23 |
3.7230 USD |
1,614.1390 |
4.1161 USD |
3.4604 USD |
4.1493 USD |
3.7131 USD |
| 2021-05-22 |
4.1678 USD |
2,098.2626 |
4.1493 USD |
4.1161 USD |
4.2625 USD |
4.1161 USD |
| 2021-05-21 |
4.4485 USD |
1,630.9620 |
4.8598 USD |
4.0588 USD |
4.9655 USD |
4.1493 USD |
| 2021-05-20 |
4.7884 USD |
3,882.8945 |
4.6423 USD |
4.0704 USD |
5.0175 USD |
4.8598 USD |
| 2021-05-19 |
5.2696 USD |
7,732.8427 |
5.6698 USD |
3.9852 USD |
5.7048 USD |
4.6423 USD |
| 2021-05-18 |
5.7641 USD |
12,486.8365 |
5.7284 USD |
5.5118 USD |
5.8611 USD |
5.6699 USD |
| 2021-05-17 |
5.8376 USD |
15,275.8828 |
6.1263 USD |
5.6966 USD |
6.1263 USD |
5.6966 USD |
| 2021-05-16 |
6.2758 USD |
21,025.8150 |
6.3669 USD |
5.7760 USD |
6.4602 USD |
6.1263 USD |
| 2021-05-15 |
6.5824 USD |
13,057.8873 |
6.7655 USD |
6.4349 USD |
6.7683 USD |
6.4349 USD |
| 2021-05-14 |
6.5878 USD |
18,887.9020 |
6.4116 USD |
6.3770 USD |
6.7655 USD |
6.7286 USD |
| 2021-05-13 |
6.4913 USD |
31,193.3744 |
6.7002 USD |
6.2449 USD |
6.9533 USD |
6.4116 USD |
| 2021-05-12 |
7.0579 USD |
9,381.6880 |
7.0638 USD |
6.9764 USD |
7.1283 USD |
7.0142 USD |
| 2021-05-11 |
7.0288 USD |
10,728.5100 |
7.0907 USD |
6.9621 USD |
7.1288 USD |
7.0638 USD |
| 2021-05-10 |
7.2097 USD |
26,491.0217 |
7.1028 USD |
7.0969 USD |
7.3137 USD |
7.1802 USD |
| 2021-05-09 |
7.1321 USD |
16,529.8696 |
7.1859 USD |
7.0787 USD |
7.2412 USD |
7.1516 USD |
| 2021-05-08 |
7.0077 USD |
19,162.3601 |
6.8362 USD |
6.7912 USD |
7.1817 USD |
7.1817 USD |
| 2021-05-07 |
6.8716 USD |
10,663.8848 |
6.9385 USD |
6.8183 USD |
6.9620 USD |
6.8833 USD |
| 2021-05-06 |
6.9455 USD |
29,762.2218 |
7.0572 USD |
6.8741 USD |
7.0939 USD |
6.9557 USD |
| 2021-05-05 |
7.0390 USD |
15,448.2999 |
7.0597 USD |
6.8547 USD |
7.1045 USD |
7.0809 USD |
| 2021-05-04 |
7.3004 USD |
47,950.0121 |
7.3763 USD |
7.0645 USD |
7.4690 USD |
7.0645 USD |
| 2021-05-03 |
7.1752 USD |
38,395.3946 |
6.9493 USD |
6.9492 USD |
7.4025 USD |
7.3765 USD |
| 2021-05-02 |
6.9072 USD |
8,673.5921 |
6.9425 USD |
6.8468 USD |
6.9774 USD |
6.9147 USD |
| 2021-05-01 |
6.8676 USD |
15,862.3953 |
6.7419 USD |
6.7367 USD |
6.9591 USD |
6.9404 USD |
| 2021-04-30 |
6.7595 USD |
7,900.6215 |
6.7274 USD |
6.7172 USD |
6.8253 USD |
6.7419 USD |
| 2021-04-29 |
6.7267 USD |
5,117.3463 |
6.7172 USD |
6.6868 USD |
6.7684 USD |
6.7300 USD |
| 2021-04-28 |
6.6980 USD |
34,114.4662 |
6.7755 USD |
6.5573 USD |
6.8648 USD |
6.7274 USD |
| 2021-04-27 |
6.6841 USD |
17,189.8245 |
6.5734 USD |
6.5398 USD |
6.8321 USD |
6.7787 USD |
| 2021-04-26 |
6.5756 USD |
22,128.8435 |
6.2529 USD |
6.2529 USD |
6.6037 USD |
6.5573 USD |
| 2021-04-25 |
6.2649 USD |
13,213.9710 |
6.1487 USD |
6.1378 USD |
6.3648 USD |
6.2999 USD |
| 2021-04-24 |
6.2214 USD |
16,302.7194 |
6.3783 USD |
6.1058 USD |
6.3783 USD |
6.1824 USD |
| 2021-04-23 |
6.2785 USD |
49,905.8793 |
6.6042 USD |
6.0684 USD |
6.6042 USD |
6.3783 USD |
| 2021-04-22 |
6.7355 USD |
35,927.2997 |
6.5525 USD |
6.4966 USD |
6.9219 USD |
6.6408 USD |
| 2021-04-21 |
6.4795 USD |
29,669.1488 |
6.3934 USD |
6.3244 USD |
6.6440 USD |
6.5216 USD |
| 2021-04-20 |
6.1570 USD |
27,127.5992 |
6.0840 USD |
5.9483 USD |
6.3965 USD |
6.3584 USD |
| 2021-04-19 |
6.0731 USD |
25,519.1704 |
6.2370 USD |
5.9592 USD |
6.2781 USD |
6.1177 USD |
| 2021-04-18 |
6.2323 USD |
28,699.2751 |
6.5138 USD |
6.0125 USD |
6.5493 USD |
6.2370 USD |
| 2021-04-17 |
6.5316 USD |
12,769.2350 |
6.6398 USD |
6.5138 USD |
6.7336 USD |
6.5493 USD |
| 2021-04-16 |
6.7012 USD |
7,951.0225 |
6.8205 USD |
6.6052 USD |
6.8219 USD |
6.6398 USD |
| 2021-04-15 |
6.7585 USD |
3,347.3424 |
6.7027 USD |
6.6671 USD |
6.7705 USD |
6.7705 USD |
| 2021-04-14 |
6.6410 USD |
5,712.1557 |
6.5806 USD |
6.5513 USD |
6.7028 USD |
6.7028 USD |
| 2021-04-13 |
6.4638 USD |
18,563.5571 |
6.3155 USD |
6.3125 USD |
6.5875 USD |
6.5806 USD |
| 2021-04-12 |
6.3294 USD |
449.5078 |
6.3665 USD |
6.3125 USD |
6.3665 USD |
6.3126 USD |
| 2021-04-11 |
6.3427 USD |
59.6320 |
6.3303 USD |
6.3126 USD |
6.3941 USD |
6.3635 USD |
| 2021-04-10 |
6.3066 USD |
3,101.4174 |
6.2488 USD |
6.2488 USD |
6.4486 USD |
6.4024 USD |
| 2021-04-09 |
6.2282 USD |
5,379.6769 |
6.1950 USD |
6.1255 USD |
6.4703 USD |
6.2491 USD |
| 2021-04-08 |
6.1560 USD |
633.5777 |
6.1230 USD |
6.0725 USD |
6.2075 USD |
6.1750 USD |
| 2021-04-07 |
5.9790 USD |
15,171.7955 |
5.9917 USD |
5.5500 USD |
6.4072 USD |
6.0725 USD |