Market [unlinked] / USD
Identifier on Bitfinex: tHEZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-15 |
6.2921 USD |
13,508.1876 |
6.3470 USD |
5.9855 USD |
6.3775 USD |
6.2955 USD |
| 2021-02-14 |
6.3531 USD |
3,591.0875 |
6.3355 USD |
6.2668 USD |
6.4724 USD |
6.3689 USD |
| 2021-02-13 |
6.3355 USD |
17,742.8520 |
6.3497 USD |
5.8879 USD |
6.3750 USD |
6.3355 USD |
| 2021-02-12 |
6.3628 USD |
27,171.5935 |
6.3725 USD |
5.9155 USD |
6.4725 USD |
6.3497 USD |
| 2021-02-11 |
6.3643 USD |
69,187.5203 |
6.1659 USD |
5.8888 USD |
6.3725 USD |
6.3725 USD |
| 2021-02-10 |
6.1474 USD |
2,822.3464 |
6.1139 USD |
6.1139 USD |
6.2738 USD |
6.1659 USD |
| 2021-02-09 |
6.1106 USD |
51,820.3815 |
6.2550 USD |
5.8879 USD |
6.4525 USD |
6.1094 USD |
| 2021-02-08 |
6.2707 USD |
63,349.8412 |
6.1115 USD |
6.1110 USD |
6.5095 USD |
6.3125 USD |
| 2021-02-07 |
6.1047 USD |
7,781.9964 |
6.4395 USD |
5.9285 USD |
6.4395 USD |
6.1115 USD |
| 2021-02-06 |
6.4054 USD |
11,024.5143 |
6.3525 USD |
6.3034 USD |
6.5543 USD |
6.4395 USD |
| 2021-02-05 |
6.3525 USD |
22,568.6223 |
5.8745 USD |
5.8745 USD |
6.3525 USD |
6.3524 USD |
| 2021-02-04 |
5.8755 USD |
5,675.3166 |
5.6702 USD |
5.6702 USD |
5.9005 USD |
5.8765 USD |
| 2021-02-03 |
5.7586 USD |
30,726.5202 |
5.6842 USD |
5.4095 USD |
5.8472 USD |
5.8472 USD |
| 2021-02-02 |
5.6588 USD |
30,895.1754 |
5.2795 USD |
5.1467 USD |
5.6995 USD |
5.6368 USD |
| 2021-02-01 |
5.2533 USD |
46,644.0605 |
5.1605 USD |
4.1098 USD |
5.2795 USD |
5.2795 USD |
| 2021-01-31 |
5.1720 USD |
1,924.6575 |
5.3038 USD |
5.1005 USD |
5.3039 USD |
5.1836 USD |
| 2021-01-30 |
5.2878 USD |
4,668.6829 |
5.3039 USD |
5.1836 USD |
5.3039 USD |
5.3038 USD |
| 2021-01-29 |
5.2896 USD |
22,302.4118 |
5.1384 USD |
5.0919 USD |
5.4354 USD |
5.3038 USD |
| 2021-01-28 |
5.1382 USD |
14,763.1063 |
4.9829 USD |
4.9555 USD |
5.1975 USD |
5.1381 USD |
| 2021-01-27 |
4.9692 USD |
19,126.7606 |
5.3668 USD |
4.8758 USD |
5.3875 USD |
4.9555 USD |
| 2021-01-26 |
5.3768 USD |
23,712.7085 |
5.2908 USD |
5.0820 USD |
5.3875 USD |
5.3661 USD |
| 2021-01-25 |
5.2856 USD |
14,846.4159 |
5.4738 USD |
5.2855 USD |
5.6375 USD |
5.2856 USD |
| 2021-01-24 |
5.4720 USD |
16,616.2302 |
5.0478 USD |
5.0478 USD |
5.5000 USD |
5.4389 USD |
| 2021-01-23 |
5.1266 USD |
11,839.7917 |
5.0479 USD |
5.0421 USD |
5.2597 USD |
5.1795 USD |
| 2021-01-22 |
5.1532 USD |
11,241.0255 |
4.9734 USD |
4.7889 USD |
5.3209 USD |
5.2374 USD |
| 2021-01-21 |
5.0051 USD |
15,981.8606 |
5.4936 USD |
4.8000 USD |
5.5125 USD |
4.9777 USD |
| 2021-01-20 |
5.4460 USD |
18,316.8275 |
5.6655 USD |
5.2265 USD |
5.7566 USD |
5.4850 USD |
| 2021-01-19 |
5.6568 USD |
32,905.9398 |
5.3368 USD |
5.3368 USD |
5.8215 USD |
5.6655 USD |
| 2021-01-18 |
5.3681 USD |
6,224.0896 |
5.4390 USD |
5.2509 USD |
5.4900 USD |
5.3875 USD |
| 2021-01-17 |
5.4564 USD |
15,116.8897 |
5.4379 USD |
5.2000 USD |
5.4864 USD |
5.4737 USD |
| 2021-01-16 |
5.4436 USD |
21,276.9890 |
5.2278 USD |
5.1898 USD |
5.5759 USD |
5.4493 USD |
| 2021-01-15 |
5.2234 USD |
12,136.2267 |
5.3227 USD |
5.1012 USD |
5.4493 USD |
5.2160 USD |
| 2021-01-14 |
5.3130 USD |
20,824.3626 |
5.2050 USD |
5.0052 USD |
5.5225 USD |
5.3227 USD |
| 2021-01-13 |
5.2039 USD |
20,664.3302 |
4.9471 USD |
4.8955 USD |
5.2028 USD |
5.2028 USD |
| 2021-01-12 |
4.9668 USD |
25,285.3703 |
5.4822 USD |
4.9806 USD |
5.7350 USD |
4.9914 USD |
| 2021-01-11 |
5.4630 USD |
90,580.5095 |
6.2630 USD |
4.7651 USD |
6.2851 USD |
5.5199 USD |
| 2021-01-10 |
6.2603 USD |
133,117.2112 |
6.7999 USD |
5.9672 USD |
6.8940 USD |
6.2705 USD |
| 2021-01-09 |
6.7961 USD |
36,704.9031 |
6.7617 USD |
6.5342 USD |
6.8024 USD |
6.7999 USD |
| 2021-01-08 |
6.7516 USD |
52,863.2331 |
7.0211 USD |
6.4168 USD |
7.0211 USD |
6.7617 USD |
| 2021-01-07 |
6.9941 USD |
6,746.5790 |
6.8651 USD |
6.8651 USD |
7.0555 USD |
7.0179 USD |
| 2021-01-06 |
6.8284 USD |
7,436.9602 |
6.4622 USD |
6.4177 USD |
6.8557 USD |
6.8534 USD |
| 2021-01-05 |
6.4882 USD |
22,131.4179 |
6.1499 USD |
5.8500 USD |
6.5532 USD |
6.5140 USD |
| 2021-01-04 |
6.1227 USD |
4,991.6003 |
5.6890 USD |
5.5500 USD |
6.4165 USD |
6.1499 USD |
| 2021-01-03 |
5.6278 USD |
3,268.7069 |
5.0080 USD |
4.9052 USD |
5.8300 USD |
5.6890 USD |
| 2021-01-02 |
4.9041 USD |
696.0998 |
4.8345 USD |
4.7501 USD |
5.0080 USD |
5.0080 USD |
| 2021-01-01 |
4.7931 USD |
651.8501 |
4.8239 USD |
4.7500 USD |
4.8358 USD |
4.8345 USD |
| 2020-12-31 |
4.8119 USD |
291.7216 |
4.8358 USD |
4.7999 USD |
4.8967 USD |
4.7999 USD |
| 2020-12-30 |
4.8238 USD |
702.5941 |
4.8500 USD |
4.7879 USD |
4.8967 USD |
4.8358 USD |
| 2020-12-29 |
4.8429 USD |
2,710.0671 |
4.7180 USD |
4.4130 USD |
4.9400 USD |
4.8500 USD |
| 2020-12-28 |
4.5787 USD |
4,117.1245 |
4.5859 USD |
4.2824 USD |
4.8100 USD |
4.5697 USD |