Market [unlinked] / USD
Identifier on Bitfinex: tHMSTR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-04 |
0.0019 USD |
1,526,187.7605 |
0.0020 USD |
0.0017 USD |
0.0020 USD |
0.0018 USD |
| 2025-02-03 |
0.0017 USD |
7,751,619.0767 |
0.0020 USD |
0.0015 USD |
0.0020 USD |
0.0019 USD |
| 2025-02-02 |
0.0023 USD |
246,056.8364 |
0.0024 USD |
0.0021 USD |
0.0025 USD |
0.0021 USD |
| 2025-02-01 |
0.0027 USD |
24,317.8147 |
0.0027 USD |
0.0026 USD |
0.0027 USD |
0.0026 USD |
| 2025-01-31 |
0.0028 USD |
24,490.9608 |
0.0028 USD |
0.0028 USD |
0.0028 USD |
0.0028 USD |
| 2025-01-30 |
0.0027 USD |
40,499.0843 |
0.0026 USD |
0.0026 USD |
0.0027 USD |
0.0027 USD |
| 2025-01-29 |
0.0026 USD |
50,273.4608 |
0.0025 USD |
0.0025 USD |
0.0026 USD |
0.0026 USD |
| 2025-01-28 |
0.0026 USD |
150,075.8384 |
0.0027 USD |
0.0025 USD |
0.0027 USD |
0.0025 USD |
| 2025-01-27 |
0.0026 USD |
369,840.6940 |
0.0027 USD |
0.0024 USD |
0.0027 USD |
0.0027 USD |
| 2025-01-26 |
0.0028 USD |
5,225.5323 |
0.0028 USD |
0.0028 USD |
0.0028 USD |
0.0028 USD |
| 2025-01-25 |
0.0028 USD |
45,736.1377 |
0.0028 USD |
0.0027 USD |
0.0028 USD |
0.0028 USD |
| 2025-01-24 |
0.0029 USD |
41,686.1439 |
0.0028 USD |
0.0028 USD |
0.0029 USD |
0.0028 USD |
| 2025-01-23 |
0.0029 USD |
167,053.7077 |
0.0029 USD |
0.0028 USD |
0.0029 USD |
0.0029 USD |
| 2025-01-22 |
0.0030 USD |
287,104.0826 |
0.0030 USD |
0.0029 USD |
0.0030 USD |
0.0029 USD |
| 2025-01-21 |
0.0029 USD |
120,270.2467 |
0.0029 USD |
0.0028 USD |
0.0030 USD |
0.0030 USD |
| 2025-01-20 |
0.0029 USD |
209,702.7825 |
0.0028 USD |
0.0027 USD |
0.0030 USD |
0.0029 USD |
| 2025-01-19 |
0.0028 USD |
306,701.7913 |
0.0031 USD |
0.0028 USD |
0.0031 USD |
0.0028 USD |
| 2025-01-18 |
0.0032 USD |
297,530.9492 |
0.0034 USD |
0.0030 USD |
0.0034 USD |
0.0030 USD |
| 2025-01-17 |
0.0033 USD |
117,228.0920 |
0.0032 USD |
0.0032 USD |
0.0034 USD |
0.0033 USD |
| 2025-01-16 |
0.0032 USD |
183,048.8127 |
0.0033 USD |
0.0032 USD |
0.0033 USD |
0.0032 USD |
| 2025-01-15 |
0.0032 USD |
369,491.6760 |
0.0032 USD |
0.0031 USD |
0.0033 USD |
0.0033 USD |
| 2025-01-14 |
0.0032 USD |
1,120,651.8324 |
0.0032 USD |
0.0031 USD |
0.0033 USD |
0.0032 USD |
| 2025-01-13 |
0.0031 USD |
1,774,679.4564 |
0.0030 USD |
0.0029 USD |
0.0032 USD |
0.0031 USD |
| 2025-01-12 |
0.0030 USD |
303,235.5930 |
0.0030 USD |
0.0029 USD |
0.0030 USD |
0.0030 USD |
| 2025-01-11 |
0.0029 USD |
454,152.5107 |
0.0030 USD |
0.0029 USD |
0.0030 USD |
0.0029 USD |
| 2025-01-10 |
0.0029 USD |
927,711.6281 |
0.0029 USD |
0.0029 USD |
0.0030 USD |
0.0030 USD |
| 2025-01-09 |
0.0029 USD |
1,221,899.1065 |
0.0028 USD |
0.0028 USD |
0.0030 USD |
0.0029 USD |
| 2025-01-08 |
0.0028 USD |
214,740.4911 |
0.0030 USD |
0.0027 USD |
0.0030 USD |
0.0028 USD |
| 2025-01-07 |
0.0032 USD |
181,328.1776 |
0.0034 USD |
0.0031 USD |
0.0034 USD |
0.0031 USD |
| 2025-01-06 |
0.0034 USD |
140,661.8889 |
0.0034 USD |
0.0033 USD |
0.0035 USD |
0.0034 USD |
| 2025-01-05 |
0.0033 USD |
80,995.4216 |
0.0033 USD |
0.0033 USD |
0.0034 USD |
0.0034 USD |
| 2025-01-04 |
0.0034 USD |
176,848.8556 |
0.0033 USD |
0.0033 USD |
0.0035 USD |
0.0034 USD |
| 2025-01-03 |
0.0032 USD |
84,936.9657 |
0.0032 USD |
0.0031 USD |
0.0033 USD |
0.0033 USD |
| 2025-01-02 |
0.0033 USD |
3,555,208.5315 |
0.0032 USD |
0.0031 USD |
0.0033 USD |
0.0032 USD |
| 2025-01-01 |
0.0030 USD |
448,968.6928 |
0.0030 USD |
0.0029 USD |
0.0031 USD |
0.0031 USD |
| 2024-12-31 |
0.0030 USD |
523,722.8906 |
0.0030 USD |
0.0029 USD |
0.0030 USD |
0.0030 USD |
| 2024-12-30 |
0.0030 USD |
569,249.0418 |
0.0029 USD |
0.0029 USD |
0.0031 USD |
0.0030 USD |
| 2024-12-29 |
0.0030 USD |
435,940.3175 |
0.0030 USD |
0.0029 USD |
0.0031 USD |
0.0030 USD |
| 2024-12-28 |
0.0030 USD |
632,180.4053 |
0.0030 USD |
0.0029 USD |
0.0031 USD |
0.0030 USD |
| 2024-12-27 |
0.0030 USD |
458,952.5532 |
0.0029 USD |
0.0029 USD |
0.0031 USD |
0.0029 USD |
| 2024-12-26 |
0.0030 USD |
387,062.3121 |
0.0031 USD |
0.0029 USD |
0.0031 USD |
0.0029 USD |
| 2024-12-25 |
0.0031 USD |
36,855.1510 |
0.0032 USD |
0.0031 USD |
0.0032 USD |
0.0031 USD |
| 2024-12-24 |
0.0031 USD |
503,772.3610 |
0.0031 USD |
0.0030 USD |
0.0032 USD |
0.0032 USD |
| 2024-12-23 |
0.0027 USD |
36,155.0904 |
0.0026 USD |
0.0026 USD |
0.0027 USD |
0.0027 USD |
| 2024-12-22 |
0.0027 USD |
139,135.4351 |
0.0026 USD |
0.0026 USD |
0.0027 USD |
0.0026 USD |
| 2024-12-21 |
0.0027 USD |
108,808.0662 |
0.0028 USD |
0.0027 USD |
0.0029 USD |
0.0027 USD |
| 2024-12-20 |
0.0025 USD |
978,121.5084 |
0.0025 USD |
0.0023 USD |
0.0027 USD |
0.0027 USD |
| 2024-12-19 |
0.0028 USD |
684,218.0268 |
0.0028 USD |
0.0024 USD |
0.0029 USD |
0.0026 USD |
| 2024-12-18 |
0.0030 USD |
68,956.5921 |
0.0031 USD |
0.0030 USD |
0.0031 USD |
0.0030 USD |
| 2024-12-17 |
0.0032 USD |
31,184.6056 |
0.0035 USD |
0.0031 USD |
0.0035 USD |
0.0031 USD |