Market [unlinked] / USD
Identifier on Bitfinex: tHMSTR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-16 |
0.0035 USD |
12,709,724.7647 |
0.0035 USD |
0.0034 USD |
0.0035 USD |
0.0035 USD |
| 2024-12-15 |
0.0034 USD |
39,507.2518 |
0.0034 USD |
0.0033 USD |
0.0035 USD |
0.0035 USD |
| 2024-12-14 |
0.0035 USD |
173,296.7990 |
0.0036 USD |
0.0034 USD |
0.0036 USD |
0.0034 USD |
| 2024-12-13 |
0.0036 USD |
469,037.2558 |
0.0036 USD |
0.0035 USD |
0.0037 USD |
0.0035 USD |
| 2024-12-12 |
0.0037 USD |
590,730.5507 |
0.0036 USD |
0.0036 USD |
0.0038 USD |
0.0037 USD |
| 2024-12-11 |
0.0036 USD |
412,747.8678 |
0.0034 USD |
0.0033 USD |
0.0037 USD |
0.0036 USD |
| 2024-12-10 |
0.0034 USD |
442,629.4656 |
0.0034 USD |
0.0031 USD |
0.0035 USD |
0.0034 USD |
| 2024-12-09 |
0.0042 USD |
520,530.6920 |
0.0045 USD |
0.0040 USD |
0.0045 USD |
0.0040 USD |
| 2024-12-08 |
0.0045 USD |
677,321.9855 |
0.0044 USD |
0.0043 USD |
0.0048 USD |
0.0046 USD |
| 2024-12-07 |
0.0045 USD |
537,757.8870 |
0.0042 USD |
0.0042 USD |
0.0046 USD |
0.0044 USD |
| 2024-12-06 |
0.0043 USD |
808,905.2800 |
0.0043 USD |
0.0041 USD |
0.0045 USD |
0.0043 USD |
| 2024-12-05 |
0.0044 USD |
351,954.3258 |
0.0044 USD |
0.0041 USD |
0.0044 USD |
0.0044 USD |
| 2024-12-04 |
0.0044 USD |
1,403,625.7867 |
0.0043 USD |
0.0042 USD |
0.0045 USD |
0.0044 USD |
| 2024-12-03 |
0.0042 USD |
857,377.0978 |
0.0041 USD |
0.0039 USD |
0.0044 USD |
0.0042 USD |
| 2024-12-02 |
0.0041 USD |
553,152.4950 |
0.0040 USD |
0.0037 USD |
0.0041 USD |
0.0041 USD |
| 2024-12-01 |
0.0041 USD |
727,546.0834 |
0.0041 USD |
0.0040 USD |
0.0042 USD |
0.0041 USD |
| 2024-11-30 |
0.0041 USD |
490,697.9316 |
0.0040 USD |
0.0040 USD |
0.0042 USD |
0.0040 USD |
| 2024-11-29 |
0.0040 USD |
1,786,046.5811 |
0.0039 USD |
0.0039 USD |
0.0041 USD |
0.0040 USD |
| 2024-11-28 |
0.0038 USD |
171,184.2396 |
0.0039 USD |
0.0037 USD |
0.0039 USD |
0.0039 USD |
| 2024-11-27 |
0.0038 USD |
503,350.2866 |
0.0036 USD |
0.0036 USD |
0.0039 USD |
0.0039 USD |
| 2024-11-26 |
0.0037 USD |
727,219.9034 |
0.0038 USD |
0.0035 USD |
0.0039 USD |
0.0036 USD |
| 2024-11-25 |
0.0039 USD |
1,340,249.9618 |
0.0040 USD |
0.0037 USD |
0.0040 USD |
0.0038 USD |
| 2024-11-24 |
0.0040 USD |
892,554.9230 |
0.0040 USD |
0.0037 USD |
0.0041 USD |
0.0039 USD |
| 2024-11-23 |
0.0039 USD |
658,074.1991 |
0.0037 USD |
0.0037 USD |
0.0040 USD |
0.0040 USD |
| 2024-11-22 |
0.0036 USD |
331,374.8011 |
0.0037 USD |
0.0036 USD |
0.0038 USD |
0.0036 USD |
| 2024-11-21 |
0.0037 USD |
207,528.3041 |
0.0034 USD |
0.0034 USD |
0.0038 USD |
0.0037 USD |
| 2024-11-20 |
0.0036 USD |
1,406,144.9102 |
0.0039 USD |
0.0034 USD |
0.0039 USD |
0.0035 USD |
| 2024-11-19 |
0.0041 USD |
943,888.5634 |
0.0043 USD |
0.0039 USD |
0.0043 USD |
0.0039 USD |
| 2024-11-18 |
0.0039 USD |
585,190.3259 |
0.0039 USD |
0.0038 USD |
0.0041 USD |
0.0040 USD |
| 2024-11-17 |
0.0040 USD |
943,671.3858 |
0.0041 USD |
0.0039 USD |
0.0041 USD |
0.0040 USD |
| 2024-11-16 |
0.0040 USD |
693,787.2401 |
0.0040 USD |
0.0039 USD |
0.0041 USD |
0.0041 USD |
| 2024-11-15 |
0.0041 USD |
7,975,851.9242 |
0.0038 USD |
0.0036 USD |
0.0045 USD |
0.0039 USD |
| 2024-11-14 |
0.0041 USD |
10,866,276.9182 |
0.0039 USD |
0.0038 USD |
0.0045 USD |
0.0038 USD |
| 2024-11-13 |
0.0041 USD |
18,566,251.2462 |
0.0041 USD |
0.0038 USD |
0.0042 USD |
0.0041 USD |
| 2024-11-12 |
0.0045 USD |
8,830,097.9763 |
0.0050 USD |
0.0040 USD |
0.0050 USD |
0.0042 USD |
| 2024-11-11 |
0.0046 USD |
37,201,835.8248 |
0.0046 USD |
0.0044 USD |
0.0056 USD |
0.0049 USD |
| 2024-11-10 |
0.0056 USD |
6,763,482.9729 |
0.0047 USD |
0.0046 USD |
0.0062 USD |
0.0050 USD |
| 2024-11-09 |
0.0047 USD |
21,564,218.9293 |
0.0026 USD |
0.0026 USD |
0.0049 USD |
0.0048 USD |
| 2024-11-08 |
0.0025 USD |
2,412,956.9652 |
0.0027 USD |
0.0026 USD |
0.0027 USD |
0.0026 USD |
| 2024-11-07 |
0.0027 USD |
897,544.2317 |
0.0027 USD |
0.0026 USD |
0.0028 USD |
0.0026 USD |
| 2024-11-06 |
0.0026 USD |
263,089.5466 |
0.0025 USD |
0.0025 USD |
0.0026 USD |
0.0026 USD |
| 2024-11-05 |
0.0024 USD |
658,896.5863 |
0.0023 USD |
0.0023 USD |
0.0025 USD |
0.0024 USD |
| 2024-11-04 |
0.0024 USD |
195,723.7603 |
0.0024 USD |
0.0023 USD |
0.0024 USD |
0.0023 USD |
| 2024-11-03 |
0.0024 USD |
179,571.2912 |
0.0024 USD |
0.0023 USD |
0.0025 USD |
0.0023 USD |
| 2024-11-02 |
0.0027 USD |
419,428.1283 |
0.0027 USD |
0.0027 USD |
0.0028 USD |
0.0027 USD |
| 2024-11-01 |
0.0027 USD |
96,790.7279 |
0.0027 USD |
0.0026 USD |
0.0028 USD |
0.0028 USD |
| 2024-10-31 |
0.0028 USD |
56,259.8729 |
0.0029 USD |
0.0027 USD |
0.0029 USD |
0.0027 USD |
| 2024-10-30 |
0.0029 USD |
419,643.5063 |
0.0029 USD |
0.0028 USD |
0.0029 USD |
0.0029 USD |
| 2024-10-29 |
0.0029 USD |
843,856.6062 |
0.0029 USD |
0.0028 USD |
0.0029 USD |
0.0029 USD |
| 2024-10-28 |
0.0027 USD |
66,913.7674 |
0.0029 USD |
0.0027 USD |
0.0029 USD |
0.0027 USD |