Market [unlinked] / USD
Identifier on Bitfinex: tHMSTR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-15 |
0.0024 USD |
105,789.6361 |
0.0025 USD |
0.0023 USD |
0.0025 USD |
0.0023 USD |
| 2025-05-14 |
0.0026 USD |
193,928.6631 |
0.0026 USD |
0.0025 USD |
0.0026 USD |
0.0025 USD |
| 2025-05-13 |
0.0025 USD |
7,450,089.5757 |
0.0027 USD |
0.0024 USD |
0.0027 USD |
0.0026 USD |
| 2025-05-12 |
0.0027 USD |
246,478.3311 |
0.0027 USD |
0.0026 USD |
0.0028 USD |
0.0026 USD |
| 2025-05-11 |
0.0027 USD |
34,531.0267 |
0.0029 USD |
0.0027 USD |
0.0029 USD |
0.0027 USD |
| 2025-05-10 |
0.0028 USD |
133,921.3167 |
0.0028 USD |
0.0027 USD |
0.0028 USD |
0.0028 USD |
| 2025-05-09 |
0.0027 USD |
1,059,466.5040 |
0.0027 USD |
0.0027 USD |
0.0028 USD |
0.0027 USD |
| 2025-05-08 |
0.0026 USD |
1,536,648.3754 |
0.0025 USD |
0.0025 USD |
0.0026 USD |
0.0026 USD |
| 2025-05-07 |
0.0025 USD |
95,685.2556 |
0.0025 USD |
0.0025 USD |
0.0025 USD |
0.0025 USD |
| 2025-05-06 |
0.0025 USD |
6,700.4438 |
0.0025 USD |
0.0025 USD |
0.0025 USD |
0.0025 USD |
| 2025-05-05 |
0.0026 USD |
256,744.1245 |
0.0026 USD |
0.0026 USD |
0.0026 USD |
0.0026 USD |
| 2025-05-04 |
0.0026 USD |
21,374.6365 |
0.0026 USD |
0.0026 USD |
0.0026 USD |
0.0026 USD |
| 2025-05-03 |
0.0026 USD |
17,499.0928 |
0.0026 USD |
0.0026 USD |
0.0026 USD |
0.0026 USD |
| 2025-05-02 |
0.0026 USD |
1,327,101.7192 |
0.0026 USD |
0.0026 USD |
0.0027 USD |
0.0026 USD |
| 2025-05-01 |
0.0026 USD |
9,814.2732 |
0.0026 USD |
0.0026 USD |
0.0026 USD |
0.0026 USD |
| 2025-04-30 |
0.0026 USD |
156,860.3381 |
0.0026 USD |
0.0025 USD |
0.0026 USD |
0.0026 USD |
| 2025-04-29 |
0.0027 USD |
494.8113 |
0.0027 USD |
0.0027 USD |
0.0027 USD |
0.0027 USD |
| 2025-04-28 |
0.0027 USD |
47,209.4091 |
0.0027 USD |
0.0026 USD |
0.0027 USD |
0.0027 USD |
| 2025-04-27 |
0.0027 USD |
326,483.5925 |
0.0028 USD |
0.0027 USD |
0.0028 USD |
0.0027 USD |
| 2025-04-26 |
0.0028 USD |
2,415,607.4949 |
0.0028 USD |
0.0027 USD |
0.0028 USD |
0.0028 USD |
| 2025-04-25 |
0.0028 USD |
6,154.1253 |
0.0028 USD |
0.0027 USD |
0.0028 USD |
0.0028 USD |
| 2025-04-24 |
0.0027 USD |
250,412.0052 |
0.0027 USD |
0.0027 USD |
0.0028 USD |
0.0028 USD |
| 2025-04-23 |
0.0028 USD |
1,602,888.9943 |
0.0027 USD |
0.0027 USD |
0.0029 USD |
0.0028 USD |
| 2025-04-22 |
0.0026 USD |
109,537.4408 |
0.0026 USD |
0.0026 USD |
0.0026 USD |
0.0026 USD |
| 2025-04-21 |
0.0026 USD |
85,751.7921 |
0.0026 USD |
0.0026 USD |
0.0027 USD |
0.0027 USD |
| 2025-04-20 |
0.0026 USD |
152,753.5016 |
0.0026 USD |
0.0026 USD |
0.0026 USD |
0.0026 USD |
| 2025-04-19 |
0.0026 USD |
259,932.3877 |
0.0026 USD |
0.0026 USD |
0.0026 USD |
0.0026 USD |
| 2025-04-18 |
0.0026 USD |
183,091.2863 |
0.0026 USD |
0.0025 USD |
0.0026 USD |
0.0026 USD |
| 2025-04-17 |
0.0025 USD |
550,880.3176 |
0.0024 USD |
0.0024 USD |
0.0025 USD |
0.0025 USD |
| 2025-04-16 |
0.0024 USD |
748,780.3129 |
0.0025 USD |
0.0023 USD |
0.0025 USD |
0.0024 USD |
| 2025-04-15 |
0.0025 USD |
47,647.0741 |
0.0025 USD |
0.0025 USD |
0.0025 USD |
0.0025 USD |
| 2025-04-14 |
0.0024 USD |
17,357.8324 |
0.0024 USD |
0.0024 USD |
0.0024 USD |
0.0024 USD |
| 2025-04-13 |
0.0026 USD |
59,775.0210 |
0.0025 USD |
0.0025 USD |
0.0026 USD |
0.0025 USD |
| 2025-04-12 |
0.0025 USD |
32,109.3137 |
0.0025 USD |
0.0025 USD |
0.0025 USD |
0.0025 USD |
| 2025-04-11 |
0.0025 USD |
33,673.1799 |
0.0025 USD |
0.0025 USD |
0.0025 USD |
0.0025 USD |
| 2025-04-10 |
0.0025 USD |
167,335.5498 |
0.0025 USD |
0.0025 USD |
0.0025 USD |
0.0025 USD |
| 2025-04-09 |
0.0024 USD |
537,550.4112 |
0.0024 USD |
0.0023 USD |
0.0026 USD |
0.0025 USD |
| 2025-04-08 |
0.0024 USD |
428,471.6331 |
0.0024 USD |
0.0024 USD |
0.0024 USD |
0.0024 USD |
| 2025-04-07 |
0.0024 USD |
2,222,366.7457 |
0.0023 USD |
0.0021 USD |
0.0024 USD |
0.0024 USD |
| 2025-04-06 |
0.0023 USD |
1,679,472.5224 |
0.0022 USD |
0.0022 USD |
0.0024 USD |
0.0023 USD |
| 2025-04-05 |
0.0023 USD |
18,611.0879 |
0.0023 USD |
0.0023 USD |
0.0023 USD |
0.0023 USD |
| 2025-04-04 |
0.0023 USD |
99,007.3854 |
0.0023 USD |
0.0023 USD |
0.0024 USD |
0.0024 USD |
| 2025-04-03 |
0.0023 USD |
5,609,071.8609 |
0.0023 USD |
0.0021 USD |
0.0024 USD |
0.0023 USD |
| 2025-04-02 |
0.0023 USD |
138,427.9888 |
0.0023 USD |
0.0023 USD |
0.0023 USD |
0.0023 USD |
| 2025-04-01 |
0.0022 USD |
2,606,547.3394 |
0.0022 USD |
0.0021 USD |
0.0024 USD |
0.0023 USD |
| 2025-03-31 |
0.0022 USD |
180,939.6003 |
0.0022 USD |
0.0022 USD |
0.0022 USD |
0.0022 USD |
| 2025-03-30 |
0.0022 USD |
718,054.2829 |
0.0022 USD |
0.0021 USD |
0.0023 USD |
0.0022 USD |
| 2025-03-29 |
0.0021 USD |
398,699.4668 |
0.0021 USD |
0.0020 USD |
0.0022 USD |
0.0021 USD |
| 2025-03-28 |
0.0020 USD |
303,644.2000 |
0.0021 USD |
0.0020 USD |
0.0022 USD |
0.0020 USD |
| 2025-03-27 |
0.0021 USD |
57,050.7508 |
0.0022 USD |
0.0021 USD |
0.0022 USD |
0.0021 USD |