Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tHMTUSD
Date Price Volume Open Low High Close
2024-02-07 0.0413 USD 120,933.7056 0.0412 USD 0.0409 USD 0.0417 USD 0.0414 USD
2024-02-06 0.0412 USD 294,619.7105 0.0411 USD 0.0407 USD 0.0413 USD 0.0410 USD
2024-02-05 0.0415 USD 282,464.2178 0.0421 USD 0.0409 USD 0.0421 USD 0.0414 USD
2024-02-04 0.0421 USD 138,322.1738 0.0423 USD 0.0421 USD 0.0423 USD 0.0421 USD
2024-02-03 0.0425 USD 53,156.9903 0.0425 USD 0.0424 USD 0.0427 USD 0.0424 USD
2024-02-02 0.0438 USD 91,051.5095 0.0444 USD 0.0432 USD 0.0447 USD 0.0434 USD
2024-02-01 0.0452 USD 32,511.1719 0.0459 USD 0.0442 USD 0.0459 USD 0.0445 USD
2024-01-31 0.0468 USD 78,942.5494 0.0470 USD 0.0457 USD 0.0470 USD 0.0465 USD
2024-01-30 0.0470 USD 6,176.1041 0.0471 USD 0.0470 USD 0.0471 USD 0.0470 USD
2024-01-29 0.0471 USD 14,851.5706 0.0471 USD 0.0471 USD 0.0471 USD 0.0471 USD
2024-01-28 0.0471 USD 3,143.8752 0.0471 USD 0.0471 USD 0.0471 USD 0.0471 USD
2024-01-27 0.0472 USD 7,937.5171 0.0472 USD 0.0471 USD 0.0472 USD 0.0471 USD
2024-01-26 0.0472 USD 7,325.5253 0.0472 USD 0.0471 USD 0.0472 USD 0.0471 USD
2024-01-25 0.0472 USD 14,937.6454 0.0472 USD 0.0472 USD 0.0472 USD 0.0472 USD
2024-01-24 0.0473 USD 2,203.4067 0.0473 USD 0.0473 USD 0.0473 USD 0.0473 USD
2024-01-23 0.0474 USD 29,806.9060 0.0474 USD 0.0473 USD 0.0476 USD 0.0473 USD
2024-01-22 0.0475 USD 51,575.4528 0.0478 USD 0.0474 USD 0.0478 USD 0.0474 USD
2024-01-21 0.0477 USD 53,122.7860 0.0480 USD 0.0476 USD 0.0480 USD 0.0477 USD
2024-01-20 0.0480 USD 10,896.3713 0.0480 USD 0.0480 USD 0.0480 USD 0.0480 USD
2024-01-19 0.0478 USD 209,474.3011 0.0481 USD 0.0471 USD 0.0482 USD 0.0480 USD
2024-01-18 0.0484 USD 32,330.3539 0.0493 USD 0.0478 USD 0.0493 USD 0.0479 USD
2024-01-17 0.0493 USD 27,565.2416 0.0505 USD 0.0487 USD 0.0505 USD 0.0497 USD
2024-01-16 0.0503 USD 6,328.2000 0.0514 USD 0.0499 USD 0.0516 USD 0.0501 USD
2024-01-15 0.0492 USD 97,980.6451 0.0489 USD 0.0481 USD 0.0544 USD 0.0541 USD
2024-01-14 0.0499 USD 65,290.4895 0.0512 USD 0.0490 USD 0.0512 USD 0.0494 USD
2024-01-13 0.0505 USD 23,481.7858 0.0510 USD 0.0502 USD 0.0516 USD 0.0508 USD
2024-01-12 0.0509 USD 20,131.5354 0.0518 USD 0.0506 USD 0.0523 USD 0.0521 USD
2024-01-11 0.0521 USD 15,221.2832 0.0519 USD 0.0508 USD 0.0528 USD 0.0508 USD
2024-01-10 0.0510 USD 24,054.8286 0.0516 USD 0.0505 USD 0.0528 USD 0.0511 USD
2024-01-09 0.0535 USD 27,168.9287 0.0540 USD 0.0519 USD 0.0544 USD 0.0531 USD
2024-01-08 0.0515 USD 68,089.8931 0.0493 USD 0.0490 USD 0.0540 USD 0.0540 USD
2024-01-07 0.0496 USD 29,838.0572 0.0513 USD 0.0492 USD 0.0515 USD 0.0493 USD
2024-01-06 0.0504 USD 19,328.6974 0.0505 USD 0.0497 USD 0.0513 USD 0.0512 USD
2024-01-05 0.0510 USD 25,843.6313 0.0513 USD 0.0503 USD 0.0520 USD 0.0505 USD
2024-01-04 0.0532 USD 171,678.4526 0.0480 USD 0.0480 USD 0.0561 USD 0.0513 USD
2024-01-03 0.0433 USD 14,398.8617 0.0484 USD 0.0420 USD 0.0489 USD 0.0429 USD
2024-01-02 0.0470 USD 4,786.0828 0.0486 USD 0.0459 USD 0.0490 USD 0.0476 USD
2024-01-01 0.0494 USD 2,402.1548 0.0497 USD 0.0482 USD 0.0503 USD 0.0487 USD
2023-12-31 0.0495 USD 139,826.2845 0.0471 USD 0.0462 USD 0.0515 USD 0.0494 USD
2023-12-30 0.0475 USD 2,797.9249 0.0480 USD 0.0468 USD 0.0480 USD 0.0470 USD
2023-12-29 0.0466 USD 4,315.3870 0.0473 USD 0.0460 USD 0.0486 USD 0.0483 USD
2023-12-28 0.0494 USD 16,728.5435 0.0508 USD 0.0475 USD 0.0508 USD 0.0483 USD
2023-12-27 0.0521 USD 42,057.2880 0.0540 USD 0.0500 USD 0.0558 USD 0.0505 USD
2023-12-26 0.0542 USD 7,191.9195 0.0549 USD 0.0519 USD 0.0551 USD 0.0521 USD
2023-12-25 0.0542 USD 41,659.1065 0.0552 USD 0.0531 USD 0.0560 USD 0.0560 USD
2023-12-24 0.0556 USD 24,546.6769 0.0556 USD 0.0545 USD 0.0566 USD 0.0551 USD
2023-12-23 0.0557 USD 36,180.3626 0.0555 USD 0.0536 USD 0.0568 USD 0.0555 USD
2023-12-22 0.0544 USD 11,530.6001 0.0567 USD 0.0535 USD 0.0567 USD 0.0555 USD
2023-12-21 0.0561 USD 10,027.4793 0.0568 USD 0.0553 USD 0.0569 USD 0.0567 USD
2023-12-20 0.0566 USD 33,377.7794 0.0574 USD 0.0524 USD 0.0588 USD 0.0561 USD