Market [unlinked] / USD
Identifier on Bitfinex: tHEZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-27 |
4.3891 USD |
4,836.7448 |
4.2566 USD |
4.0659 USD |
4.5859 USD |
4.5265 USD |
| 2020-12-26 |
4.1525 USD |
1,552.6347 |
4.2709 USD |
4.0312 USD |
4.3859 USD |
4.2881 USD |
| 2020-12-25 |
4.1733 USD |
1,357.6814 |
4.2100 USD |
3.9712 USD |
4.2970 USD |
4.2710 USD |
| 2020-12-24 |
4.1925 USD |
1,586.9285 |
4.0920 USD |
3.9237 USD |
4.2050 USD |
4.2050 USD |
| 2020-12-23 |
4.0795 USD |
1,352.5329 |
4.3020 USD |
3.9237 USD |
4.3390 USD |
4.0113 USD |
| 2020-12-22 |
4.2872 USD |
1,229.9614 |
4.0800 USD |
4.0800 USD |
4.3244 USD |
4.3244 USD |
| 2020-12-21 |
4.1398 USD |
3,936.0240 |
4.3690 USD |
4.0937 USD |
4.4570 USD |
4.1883 USD |
| 2020-12-20 |
4.3465 USD |
992.7586 |
4.3900 USD |
4.2500 USD |
4.4620 USD |
4.3623 USD |
| 2020-12-19 |
4.3320 USD |
1,726.7712 |
4.3845 USD |
4.2503 USD |
4.4930 USD |
4.3900 USD |
| 2020-12-18 |
4.3403 USD |
3,112.7681 |
4.3880 USD |
4.2900 USD |
4.4210 USD |
4.3616 USD |
| 2020-12-17 |
4.4010 USD |
3,919.5357 |
4.3381 USD |
4.1614 USD |
4.5090 USD |
4.3880 USD |
| 2020-12-16 |
4.3381 USD |
2,171.9237 |
4.0357 USD |
3.9724 USD |
4.3381 USD |
4.3381 USD |
| 2020-12-15 |
4.0297 USD |
105.7122 |
4.1200 USD |
3.9775 USD |
4.1200 USD |
4.0357 USD |
| 2020-12-14 |
4.1291 USD |
7,232.8677 |
4.2007 USD |
3.9882 USD |
4.2470 USD |
4.0211 USD |
| 2020-12-13 |
4.1973 USD |
4,562.7389 |
4.0604 USD |
4.0001 USD |
4.2470 USD |
4.1979 USD |
| 2020-12-12 |
4.1253 USD |
2,274.3059 |
3.9599 USD |
3.9599 USD |
4.1560 USD |
4.0604 USD |
| 2020-12-11 |
4.0856 USD |
3,383.2170 |
4.0750 USD |
3.9304 USD |
4.1951 USD |
4.0453 USD |
| 2020-12-10 |
4.1403 USD |
490.2340 |
4.2470 USD |
4.0750 USD |
4.2470 USD |
4.1993 USD |
| 2020-12-09 |
4.2135 USD |
84.5612 |
4.0970 USD |
4.0750 USD |
4.2470 USD |
4.2470 USD |
| 2020-12-08 |
4.1301 USD |
582.8870 |
4.2620 USD |
4.0970 USD |
4.3238 USD |
4.1632 USD |
| 2020-12-07 |
4.2965 USD |
1,452.8949 |
4.3430 USD |
4.1984 USD |
4.3925 USD |
4.3309 USD |
| 2020-12-06 |
4.3677 USD |
3,381.3875 |
4.3641 USD |
4.3344 USD |
4.4110 USD |
4.3925 USD |
| 2020-12-05 |
4.3642 USD |
2,464.2749 |
4.2030 USD |
4.0741 USD |
4.3642 USD |
4.3642 USD |
| 2020-12-04 |
4.2366 USD |
16,039.4336 |
4.4899 USD |
4.1097 USD |
4.4900 USD |
4.2702 USD |
| 2020-12-03 |
4.3991 USD |
14,735.4290 |
4.4300 USD |
4.0476 USD |
4.4900 USD |
4.3990 USD |
| 2020-12-02 |
4.3975 USD |
58.6650 |
4.2810 USD |
4.1500 USD |
4.4389 USD |
4.4329 USD |
| 2020-12-01 |
4.3728 USD |
1,327.2232 |
4.4972 USD |
4.0101 USD |
4.5420 USD |
4.4062 USD |
| 2020-11-30 |
4.5019 USD |
13,852.6845 |
4.4306 USD |
4.1100 USD |
4.5599 USD |
4.4730 USD |
| 2020-11-29 |
4.3387 USD |
1,061.8675 |
4.1160 USD |
4.0965 USD |
4.3699 USD |
4.2830 USD |
| 2020-11-28 |
4.1699 USD |
1,631.1596 |
4.0000 USD |
3.9600 USD |
4.2237 USD |
4.2237 USD |
| 2020-11-27 |
3.9800 USD |
4,401.3020 |
3.9891 USD |
3.8395 USD |
4.1310 USD |
4.0000 USD |
| 2020-11-26 |
4.0412 USD |
2,598.4497 |
4.7132 USD |
3.9200 USD |
4.7808 USD |
4.0933 USD |
| 2020-11-25 |
4.5071 USD |
2,187.1609 |
4.5501 USD |
4.3000 USD |
4.9500 USD |
4.7135 USD |
| 2020-11-24 |
4.7350 USD |
3,000.7377 |
4.8998 USD |
4.5032 USD |
5.1981 USD |
4.8549 USD |
| 2020-11-23 |
4.7050 USD |
464.6788 |
4.2372 USD |
4.2372 USD |
4.9999 USD |
4.5100 USD |
| 2020-11-22 |
4.4934 USD |
88.2081 |
4.2126 USD |
4.2126 USD |
4.6000 USD |
4.5800 USD |
| 2020-11-21 |
4.4329 USD |
693.3099 |
4.0371 USD |
4.0000 USD |
4.6000 USD |
4.1868 USD |
| 2020-11-20 |
4.2029 USD |
330.1531 |
3.9053 USD |
3.8300 USD |
4.3974 USD |
4.0000 USD |
| 2020-11-19 |
4.0236 USD |
93.6804 |
3.9300 USD |
3.9050 USD |
4.1500 USD |
4.1500 USD |
| 2020-11-18 |
4.0400 USD |
1,510.5760 |
4.0291 USD |
3.9300 USD |
4.2250 USD |
4.1500 USD |
| 2020-11-17 |
4.1097 USD |
67.1748 |
3.9000 USD |
3.9000 USD |
4.1416 USD |
4.1000 USD |
| 2020-11-16 |
4.0080 USD |
717.0279 |
3.9016 USD |
3.8800 USD |
4.2250 USD |
3.9000 USD |
| 2020-11-15 |
4.0627 USD |
189.4295 |
3.9017 USD |
3.8517 USD |
4.3100 USD |
3.9016 USD |
| 2020-11-14 |
4.1430 USD |
3,232.4485 |
4.4120 USD |
3.8003 USD |
4.4120 USD |
3.8517 USD |
| 2020-11-13 |
4.2005 USD |
4,715.9924 |
4.1753 USD |
3.7050 USD |
4.3953 USD |
4.1833 USD |