Market [unlinked] / USD
Identifier on Bitfinex: tHTXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.6379 USD |
32.5223 |
0.6379 USD |
0.6379 USD |
0.6380 USD |
0.6380 USD |
| 2024-04-30 |
0.7306 USD |
12.4134 |
0.6000 USD |
0.5611 USD |
0.6000 USD |
0.5611 USD |
| 2024-04-28 |
0.6000 USD |
3.6375 |
0.6000 USD |
0.6000 USD |
0.6000 USD |
0.6000 USD |
| 2024-04-27 |
0.7306 USD |
109.3568 |
0.6000 USD |
0.6000 USD |
0.6380 USD |
0.6380 USD |
| 2024-04-26 |
0.5996 USD |
101.3579 |
0.6380 USD |
0.6380 USD |
0.6380 USD |
0.6380 USD |
| 2024-04-25 |
0.6000 USD |
8.9620 |
0.6000 USD |
0.6000 USD |
0.6000 USD |
0.6000 USD |
| 2024-04-23 |
0.9141 USD |
63.7075 |
0.9095 USD |
0.9095 USD |
1.0000 USD |
0.9100 USD |
| 2024-04-22 |
0.5733 USD |
52.9490 |
0.9095 USD |
0.5600 USD |
0.9095 USD |
0.9095 USD |
| 2024-04-21 |
0.5948 USD |
32.2612 |
0.6380 USD |
0.5600 USD |
0.6380 USD |
0.5600 USD |
| 2024-04-20 |
0.5990 USD |
350.0918 |
0.6460 USD |
0.5601 USD |
0.6460 USD |
0.6460 USD |
| 2024-04-17 |
0.6200 USD |
0.6000 |
0.6200 USD |
0.6200 USD |
0.6200 USD |
0.6200 USD |
| 2024-04-16 |
0.5400 USD |
127.1128 |
0.5400 USD |
0.5400 USD |
0.5400 USD |
0.5400 USD |
| 2024-04-15 |
0.6300 USD |
0.6000 |
0.6300 USD |
0.6300 USD |
0.6300 USD |
0.6300 USD |
| 2024-04-14 |
0.5599 USD |
404.3883 |
0.5800 USD |
0.5173 USD |
0.6380 USD |
0.5555 USD |
| 2024-04-13 |
0.6380 USD |
1,447.0853 |
0.6700 USD |
0.5510 USD |
0.6700 USD |
0.5510 USD |
| 2024-04-12 |
0.7005 USD |
368.3652 |
0.6600 USD |
0.6450 USD |
0.9000 USD |
0.6450 USD |
| 2024-04-10 |
0.8336 USD |
61.9624 |
0.7800 USD |
0.7310 USD |
1.1200 USD |
0.7310 USD |
| 2024-04-02 |
0.7727 USD |
1,173.5126 |
0.8237 USD |
0.6403 USD |
0.8237 USD |
0.7957 USD |
| 2024-04-01 |
0.8485 USD |
820.6838 |
0.7813 USD |
0.7813 USD |
0.9799 USD |
0.7815 USD |
| 2024-03-31 |
0.8164 USD |
2,361.2099 |
1.0400 USD |
0.7813 USD |
1.0400 USD |
0.7813 USD |
| 2024-03-30 |
0.9110 USD |
761.5506 |
1.1200 USD |
0.8088 USD |
1.1200 USD |
0.8560 USD |
| 2024-03-29 |
1.0221 USD |
117.8065 |
1.1141 USD |
0.8088 USD |
1.1200 USD |
1.1198 USD |
| 2024-03-26 |
1.1197 USD |
1,477.8099 |
1.1400 USD |
0.7700 USD |
1.1500 USD |
1.1500 USD |
| 2024-03-25 |
1.1000 USD |
123.8629 |
1.1000 USD |
1.0900 USD |
1.1003 USD |
1.1000 USD |
| 2024-03-23 |
1.0055 USD |
65.8339 |
1.0100 USD |
0.9998 USD |
1.0100 USD |
1.0100 USD |
| 2024-03-21 |
1.0949 USD |
496.3060 |
1.1500 USD |
0.9000 USD |
1.1500 USD |
0.9000 USD |
| 2024-03-20 |
1.1834 USD |
1,690.7686 |
1.1800 USD |
1.0000 USD |
1.7090 USD |
1.0100 USD |
| 2024-03-19 |
1.3717 USD |
101.8878 |
2.4900 USD |
1.1830 USD |
2.5000 USD |
1.1830 USD |
| 2024-03-18 |
1.4000 USD |
8.0609 |
1.4000 USD |
1.4000 USD |
1.4000 USD |
1.4000 USD |
| 2024-03-16 |
1.3499 USD |
146.1005 |
1.7000 USD |
1.1800 USD |
1.7000 USD |
1.4000 USD |
| 2024-03-14 |
1.6425 USD |
252.8682 |
1.6302 USD |
1.1500 USD |
1.8353 USD |
1.7999 USD |
| 2024-03-13 |
1.7808 USD |
191.7446 |
1.6400 USD |
1.6302 USD |
1.8003 USD |
1.6304 USD |
| 2024-03-11 |
2.2600 USD |
6.2937 |
2.2600 USD |
2.2600 USD |
2.2600 USD |
2.2600 USD |
| 2024-03-08 |
1.5800 USD |
6.3000 |
1.5800 USD |
1.5800 USD |
1.5800 USD |
1.5800 USD |
| 2024-03-06 |
0.8630 USD |
9.9800 |
0.8900 USD |
0.8600 USD |
0.8900 USD |
0.8600 USD |
| 2024-03-02 |
2.4796 USD |
2.3954 |
2.0200 USD |
2.0200 USD |
2.5000 USD |
2.5000 USD |
| 2024-02-20 |
2.4998 USD |
0.5030 |
2.4998 USD |
2.4998 USD |
2.4998 USD |
2.4998 USD |
| 2024-02-15 |
2.1566 USD |
0.2500 |
2.1566 USD |
2.1566 USD |
2.1566 USD |
2.1566 USD |
| 2024-02-14 |
2.1566 USD |
0.5000 |
2.1566 USD |
2.1566 USD |
2.1566 USD |
2.1566 USD |
| 2024-02-13 |
2.1567 USD |
1.9000 |
2.1568 USD |
2.1566 USD |
2.1568 USD |
2.1566 USD |
| 2024-02-12 |
2.1569 USD |
0.9000 |
2.1568 USD |
2.1568 USD |
2.1570 USD |
2.1570 USD |
| 2024-02-09 |
2.5760 USD |
0.0200 |
2.9954 USD |
2.1566 USD |
2.9954 USD |
2.1566 USD |
| 2024-02-08 |
2.0673 USD |
7.4052 |
0.8900 USD |
0.8900 USD |
3.1000 USD |
3.0497 USD |
| 2024-02-07 |
0.8500 USD |
0.2745 |
0.8500 USD |
0.8500 USD |
0.8500 USD |
0.8500 USD |
| 2024-02-03 |
2.7202 USD |
6.4772 |
2.6800 USD |
2.6800 USD |
3.1600 USD |
3.1600 USD |
| 2024-01-31 |
2.6999 USD |
5.0000 |
2.7000 USD |
2.6996 USD |
2.7000 USD |
2.7000 USD |
| 2024-01-30 |
2.2559 USD |
21.6116 |
2.6000 USD |
2.1791 USD |
2.6000 USD |
2.2500 USD |
| 2024-01-29 |
2.4953 USD |
166.6467 |
2.1900 USD |
2.1900 USD |
2.5000 USD |
2.5000 USD |
| 2024-01-25 |
1.7451 USD |
9.1487 |
1.7451 USD |
1.7451 USD |
1.7451 USD |
1.7451 USD |
| 2024-01-21 |
1.8186 USD |
6.2769 |
1.8185 USD |
1.7877 USD |
1.8200 USD |
1.7877 USD |