Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-11 |
0.0393 USD |
232,910.5211 |
0.0350 USD |
0.0348 USD |
0.0414 USD |
0.0366 USD |
| 2022-12-10 |
0.0358 USD |
4,539.8810 |
0.0347 USD |
0.0347 USD |
0.0365 USD |
0.0352 USD |
| 2022-12-09 |
0.0353 USD |
10,396.3876 |
0.0362 USD |
0.0334 USD |
0.0388 USD |
0.0343 USD |
| 2022-12-08 |
0.0343 USD |
767,508.5916 |
0.0455 USD |
0.0285 USD |
0.0460 USD |
0.0385 USD |
| 2022-12-07 |
0.0477 USD |
199,417.1262 |
0.0480 USD |
0.0436 USD |
0.0500 USD |
0.0453 USD |
| 2022-12-06 |
0.0488 USD |
82,662.7519 |
0.0475 USD |
0.0439 USD |
0.0496 USD |
0.0480 USD |
| 2022-12-05 |
0.0473 USD |
122,022.6615 |
0.0495 USD |
0.0481 USD |
0.0515 USD |
0.0482 USD |
| 2022-12-04 |
0.0503 USD |
97,226.2975 |
0.0485 USD |
0.0479 USD |
0.0517 USD |
0.0512 USD |
| 2022-12-03 |
0.0471 USD |
49,230.8883 |
0.0509 USD |
0.0479 USD |
0.0512 USD |
0.0481 USD |
| 2022-12-02 |
0.0511 USD |
213,230.2324 |
0.0499 USD |
0.0490 USD |
0.0545 USD |
0.0502 USD |
| 2022-12-01 |
0.0505 USD |
65,335.3676 |
0.0508 USD |
0.0488 USD |
0.0540 USD |
0.0523 USD |
| 2022-11-30 |
0.0497 USD |
130,118.1313 |
0.0509 USD |
0.0488 USD |
0.0510 USD |
0.0507 USD |
| 2022-11-29 |
0.0494 USD |
29,217.2346 |
0.0478 USD |
0.0471 USD |
0.0515 USD |
0.0511 USD |
| 2022-11-28 |
0.0484 USD |
108,145.2815 |
0.0482 USD |
0.0463 USD |
0.0515 USD |
0.0490 USD |
| 2022-11-27 |
0.0477 USD |
71,952.7781 |
0.0498 USD |
0.0481 USD |
0.0516 USD |
0.0482 USD |
| 2022-11-26 |
0.0488 USD |
103,066.8558 |
0.0490 USD |
0.0473 USD |
0.0520 USD |
0.0500 USD |
| 2022-11-25 |
0.0497 USD |
71,319.2752 |
0.0489 USD |
0.0448 USD |
0.0522 USD |
0.0489 USD |
| 2022-11-24 |
0.0503 USD |
86,713.1940 |
0.0524 USD |
0.0458 USD |
0.0540 USD |
0.0492 USD |
| 2022-11-23 |
0.0505 USD |
95,818.8012 |
0.0504 USD |
0.0470 USD |
0.0539 USD |
0.0499 USD |
| 2022-11-22 |
0.0491 USD |
53,487.1018 |
0.0521 USD |
0.0491 USD |
0.0540 USD |
0.0506 USD |
| 2022-11-21 |
0.0516 USD |
19,028.2789 |
0.0506 USD |
0.0500 USD |
0.0540 USD |
0.0512 USD |
| 2022-11-20 |
0.0527 USD |
78,921.9357 |
0.0537 USD |
0.0501 USD |
0.0555 USD |
0.0505 USD |
| 2022-11-19 |
0.0536 USD |
103,471.7970 |
0.0530 USD |
0.0500 USD |
0.0555 USD |
0.0528 USD |
| 2022-11-18 |
0.0534 USD |
15,717.9792 |
0.0545 USD |
0.0534 USD |
0.0561 USD |
0.0534 USD |
| 2022-11-17 |
0.0555 USD |
268.4554 |
0.0561 USD |
0.0548 USD |
0.0561 USD |
0.0549 USD |
| 2022-11-16 |
0.0561 USD |
10,223.1185 |
0.0576 USD |
0.0540 USD |
0.0576 USD |
0.0549 USD |
| 2022-11-15 |
0.0557 USD |
668.7660 |
0.0549 USD |
0.0540 USD |
0.0570 USD |
0.0569 USD |
| 2022-11-14 |
0.0563 USD |
3,927.8992 |
0.0553 USD |
0.0550 USD |
0.0575 USD |
0.0553 USD |
| 2022-11-13 |
0.0575 USD |
4,152.2329 |
0.0569 USD |
0.0551 USD |
0.0594 USD |
0.0565 USD |
| 2022-11-12 |
0.0586 USD |
5,732.7248 |
0.0595 USD |
0.0569 USD |
0.0595 USD |
0.0577 USD |
| 2022-11-11 |
0.0585 USD |
5,783.4050 |
0.0571 USD |
0.0566 USD |
0.0599 USD |
0.0596 USD |
| 2022-11-10 |
0.0589 USD |
101,369.6468 |
0.0568 USD |
0.0539 USD |
0.0612 USD |
0.0579 USD |
| 2022-11-09 |
0.0602 USD |
330,457.2731 |
0.0633 USD |
0.0556 USD |
0.0638 USD |
0.0570 USD |
| 2022-11-08 |
0.0634 USD |
958,830.9533 |
0.0646 USD |
0.0576 USD |
0.0650 USD |
0.0629 USD |
| 2022-11-07 |
0.0643 USD |
326,255.8390 |
0.0648 USD |
0.0620 USD |
0.0658 USD |
0.0647 USD |
| 2022-11-06 |
0.0666 USD |
155,632.6209 |
0.0654 USD |
0.0642 USD |
0.0664 USD |
0.0656 USD |
| 2022-11-05 |
0.0649 USD |
176,674.8926 |
0.0651 USD |
0.0645 USD |
0.0662 USD |
0.0660 USD |
| 2022-11-04 |
0.0655 USD |
242,108.1121 |
0.0659 USD |
0.0646 USD |
0.0682 USD |
0.0650 USD |
| 2022-11-03 |
0.0652 USD |
73,447.6698 |
0.0646 USD |
0.0635 USD |
0.0670 USD |
0.0659 USD |
| 2022-11-02 |
0.0657 USD |
86,980.1241 |
0.0651 USD |
0.0643 USD |
0.0691 USD |
0.0644 USD |
| 2022-11-01 |
0.0665 USD |
78,190.5549 |
0.0663 USD |
0.0648 USD |
0.0667 USD |
0.0650 USD |
| 2022-10-31 |
0.0652 USD |
70,692.0735 |
0.0649 USD |
0.0649 USD |
0.0664 USD |
0.0657 USD |
| 2022-10-30 |
0.0659 USD |
61,096.5574 |
0.0652 USD |
0.0648 USD |
0.0670 USD |
0.0649 USD |
| 2022-10-29 |
0.0658 USD |
40,459.7172 |
0.0675 USD |
0.0649 USD |
0.0675 USD |
0.0661 USD |
| 2022-10-28 |
0.0657 USD |
173,041.3898 |
0.0661 USD |
0.0645 USD |
0.0684 USD |
0.0650 USD |
| 2022-10-27 |
0.0667 USD |
160,517.8429 |
0.0645 USD |
0.0640 USD |
0.0699 USD |
0.0667 USD |
| 2022-10-26 |
0.0655 USD |
404,452.9702 |
0.0653 USD |
0.0635 USD |
0.0715 USD |
0.0645 USD |
| 2022-10-25 |
0.0647 USD |
359,916.1090 |
0.0644 USD |
0.0631 USD |
0.0665 USD |
0.0646 USD |
| 2022-10-24 |
0.0651 USD |
372,122.5208 |
0.0638 USD |
0.0625 USD |
0.0667 USD |
0.0644 USD |
| 2022-10-23 |
0.0642 USD |
248,831.3402 |
0.0638 USD |
0.0615 USD |
0.0667 USD |
0.0646 USD |