Market [unlinked] / USD
Identifier on Bitfinex: tHEZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-06 |
6.1828 USD |
12,196.0540 |
6.4105 USD |
5.9950 USD |
6.4573 USD |
5.9950 USD |
| 2021-04-05 |
6.4100 USD |
1,303.2211 |
6.4590 USD |
6.4063 USD |
6.4590 USD |
6.4064 USD |
| 2021-04-04 |
6.4074 USD |
3,480.3342 |
6.4073 USD |
6.4073 USD |
6.4590 USD |
6.4590 USD |
| 2021-04-03 |
6.4797 USD |
3,233.9964 |
6.7667 USD |
6.4073 USD |
6.7675 USD |
6.6572 USD |
| 2021-04-02 |
6.5612 USD |
10,345.7530 |
6.4491 USD |
6.4063 USD |
6.6774 USD |
6.6537 USD |
| 2021-04-01 |
6.3965 USD |
9,176.0389 |
6.4124 USD |
6.2529 USD |
6.4511 USD |
6.4491 USD |
| 2021-03-31 |
6.2085 USD |
47,012.4070 |
6.5024 USD |
5.9992 USD |
6.5024 USD |
6.4124 USD |
| 2021-03-30 |
6.5134 USD |
16,982.9194 |
6.4387 USD |
6.2980 USD |
6.7174 USD |
6.5024 USD |
| 2021-03-29 |
6.6049 USD |
26,129.1638 |
6.6974 USD |
6.2854 USD |
6.7175 USD |
6.5349 USD |
| 2021-03-28 |
6.8363 USD |
41,092.3178 |
6.7665 USD |
6.4587 USD |
7.1232 USD |
6.6973 USD |
| 2021-03-27 |
6.7287 USD |
27,442.5852 |
6.6361 USD |
6.3698 USD |
7.1525 USD |
6.8376 USD |
| 2021-03-26 |
6.5019 USD |
42,846.1370 |
6.4882 USD |
6.2764 USD |
6.6955 USD |
6.5822 USD |
| 2021-03-25 |
6.4623 USD |
56,248.9310 |
5.9282 USD |
5.7430 USD |
6.7846 USD |
6.4882 USD |
| 2021-03-24 |
6.6736 USD |
66,095.0723 |
5.9098 USD |
5.5520 USD |
7.1195 USD |
6.4356 USD |
| 2021-03-23 |
5.3692 USD |
36,000.7400 |
5.3975 USD |
5.0756 USD |
5.8475 USD |
5.5609 USD |
| 2021-03-22 |
5.4175 USD |
6,892.3273 |
5.4204 USD |
5.3549 USD |
5.4715 USD |
5.4203 USD |
| 2021-03-21 |
5.3737 USD |
6,471.1003 |
5.4198 USD |
5.3474 USD |
5.4543 USD |
5.4204 USD |
| 2021-03-20 |
5.3926 USD |
6,016.5872 |
5.3711 USD |
5.3410 USD |
5.4522 USD |
5.4198 USD |
| 2021-03-19 |
5.3550 USD |
108.8791 |
5.3711 USD |
5.3390 USD |
5.3711 USD |
5.3411 USD |
| 2021-03-18 |
5.3551 USD |
22,784.4676 |
5.3499 USD |
5.1743 USD |
5.3800 USD |
5.3391 USD |
| 2021-03-17 |
5.2831 USD |
60,951.0361 |
5.4005 USD |
5.0897 USD |
5.4577 USD |
5.1114 USD |
| 2021-03-16 |
5.3242 USD |
11,486.0513 |
5.3460 USD |
5.1605 USD |
5.4610 USD |
5.4355 USD |
| 2021-03-15 |
5.4173 USD |
19,270.3232 |
5.5692 USD |
5.1903 USD |
5.6847 USD |
5.3513 USD |
| 2021-03-14 |
5.6819 USD |
110,934.9174 |
5.8047 USD |
5.5195 USD |
5.8175 USD |
5.5823 USD |
| 2021-03-13 |
5.5178 USD |
79,790.7870 |
5.4381 USD |
5.1605 USD |
5.7005 USD |
5.7005 USD |
| 2021-03-12 |
5.6200 USD |
41,681.0733 |
5.5505 USD |
5.3947 USD |
6.1005 USD |
5.4878 USD |
| 2021-03-11 |
5.4669 USD |
34,003.8162 |
5.4804 USD |
5.3787 USD |
5.6835 USD |
5.4579 USD |
| 2021-03-10 |
5.6913 USD |
9,059.5370 |
5.8497 USD |
5.4536 USD |
5.9525 USD |
5.5387 USD |
| 2021-03-09 |
5.7996 USD |
2,111.0471 |
5.8753 USD |
5.7537 USD |
5.9715 USD |
5.7995 USD |
| 2021-03-08 |
5.6670 USD |
4,247.9413 |
5.5750 USD |
5.5434 USD |
5.8753 USD |
5.8753 USD |
| 2021-03-07 |
5.4924 USD |
3,576.3300 |
5.3950 USD |
5.3950 USD |
5.5750 USD |
5.5750 USD |
| 2021-03-06 |
5.2268 USD |
3,175.6352 |
5.0889 USD |
5.0888 USD |
5.3950 USD |
5.3950 USD |
| 2021-03-05 |
5.0911 USD |
1,451.2274 |
5.0994 USD |
5.0755 USD |
5.1105 USD |
5.0905 USD |
| 2021-03-04 |
5.2435 USD |
14,735.4802 |
5.4088 USD |
4.9950 USD |
5.4259 USD |
5.0994 USD |
| 2021-03-03 |
5.3904 USD |
10,512.7371 |
5.1019 USD |
5.1019 USD |
5.6075 USD |
5.4517 USD |
| 2021-03-02 |
5.2200 USD |
16,628.8935 |
5.1500 USD |
5.0007 USD |
5.4000 USD |
5.0747 USD |
| 2021-03-01 |
5.0752 USD |
12,971.1717 |
4.8519 USD |
4.8285 USD |
5.1500 USD |
5.0577 USD |
| 2021-02-28 |
4.8593 USD |
4,453.1107 |
5.0140 USD |
4.7155 USD |
5.0666 USD |
4.7995 USD |
| 2021-02-27 |
4.9711 USD |
28,586.8436 |
5.1107 USD |
4.8432 USD |
5.2250 USD |
5.0935 USD |
| 2021-02-26 |
5.0661 USD |
31,978.3460 |
5.1843 USD |
4.9536 USD |
5.3876 USD |
5.0125 USD |
| 2021-02-25 |
5.5136 USD |
29,324.2808 |
5.7218 USD |
5.1440 USD |
5.7218 USD |
5.1969 USD |
| 2021-02-24 |
5.7354 USD |
34,495.3924 |
5.4997 USD |
5.4836 USD |
5.8875 USD |
5.6933 USD |
| 2021-02-23 |
5.4917 USD |
45,149.7802 |
6.1125 USD |
5.3163 USD |
6.1125 USD |
5.4997 USD |
| 2021-02-22 |
6.0447 USD |
13,238.3798 |
6.5015 USD |
5.8745 USD |
6.5032 USD |
6.1125 USD |
| 2021-02-21 |
6.5098 USD |
113.7903 |
6.4028 USD |
6.4028 USD |
6.5033 USD |
6.5015 USD |
| 2021-02-20 |
6.4530 USD |
17,983.4216 |
6.4123 USD |
6.4028 USD |
6.7300 USD |
6.4811 USD |
| 2021-02-19 |
6.4199 USD |
6,352.2491 |
6.4112 USD |
6.4110 USD |
6.4755 USD |
6.4275 USD |
| 2021-02-18 |
6.4111 USD |
6,634.2762 |
6.4424 USD |
6.2015 USD |
6.4900 USD |
6.4112 USD |
| 2021-02-17 |
6.3003 USD |
22,980.5330 |
6.1955 USD |
6.1068 USD |
6.4579 USD |
6.3954 USD |
| 2021-02-16 |
6.1850 USD |
5,394.6111 |
6.2954 USD |
5.9776 USD |
6.2955 USD |
6.1955 USD |