Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tIDXUSD
Date Price Volume Open Low High Close
2021-12-16 0.2531 USD 1,291.6417 0.2493 USD 0.2479 USD 0.2600 USD 0.2512 USD
2021-12-15 0.2511 USD 65,950.2785 0.2433 USD 0.2277 USD 0.2650 USD 0.2579 USD
2021-12-14 0.2450 USD 1,747.6226 0.2455 USD 0.2342 USD 0.2646 USD 0.2413 USD
2021-12-13 0.2691 USD 41,104.2877 0.2815 USD 0.2300 USD 0.2851 USD 0.2300 USD
2021-12-12 0.2845 USD 136,119.8609 0.2914 USD 0.2771 USD 0.2914 USD 0.2801 USD
2021-12-11 0.2825 USD 159,400.9497 0.2781 USD 0.2752 USD 0.2922 USD 0.2878 USD
2021-12-10 0.2825 USD 154,611.3698 0.2855 USD 0.2676 USD 0.2948 USD 0.2841 USD
2021-12-09 0.3003 USD 11,774.7228 0.3394 USD 0.2797 USD 0.3424 USD 0.2890 USD
2021-12-08 0.3179 USD 62,649.9781 0.2924 USD 0.2900 USD 0.3399 USD 0.3361 USD
2021-12-07 0.2994 USD 4,795.8407 0.3149 USD 0.2884 USD 0.3274 USD 0.2884 USD
2021-12-06 0.2834 USD 6,271.0494 0.2929 USD 0.2550 USD 0.3239 USD 0.3138 USD
2021-12-05 0.2958 USD 3,678.4779 0.2877 USD 0.2744 USD 0.3225 USD 0.2910 USD
2021-12-04 0.2792 USD 35,899.4396 0.3189 USD 0.2345 USD 0.3210 USD 0.2876 USD
2021-12-03 0.3737 USD 158,923.9289 0.3737 USD 0.3127 USD 0.3823 USD 0.3431 USD
2021-12-02 0.3780 USD 248,997.3153 0.3801 USD 0.3700 USD 0.3867 USD 0.3774 USD
2021-12-01 0.3846 USD 104,337.4806 0.3668 USD 0.3624 USD 0.3880 USD 0.3845 USD
2021-11-30 0.3910 USD 523,338.2035 0.4117 USD 0.3614 USD 0.4144 USD 0.3624 USD
2021-11-29 0.3864 USD 192,041.5953 0.3640 USD 0.3631 USD 0.4190 USD 0.4045 USD
2021-11-28 0.3534 USD 77,459.9907 0.3206 USD 0.3146 USD 0.3641 USD 0.3629 USD
2021-11-27 0.3546 USD 99,524.6375 0.3645 USD 0.3164 USD 0.3768 USD 0.3230 USD
2021-11-26 0.3661 USD 125,095.4713 0.4001 USD 0.3296 USD 0.4001 USD 0.3645 USD
2021-11-25 0.3982 USD 266,607.6792 0.3904 USD 0.3840 USD 0.4118 USD 0.4001 USD
2021-11-24 0.3980 USD 44,987.4738 0.3947 USD 0.3849 USD 0.4000 USD 0.3988 USD
2021-11-23 0.3896 USD 477,296.4341 0.3679 USD 0.3573 USD 0.3989 USD 0.3953 USD
2021-11-22 0.3678 USD 30,330.5183 0.3736 USD 0.3573 USD 0.3752 USD 0.3694 USD
2021-11-21 0.3816 USD 143,902.7356 0.3886 USD 0.3641 USD 0.3903 USD 0.3791 USD
2021-11-20 0.3853 USD 96,668.3048 0.4015 USD 0.3735 USD 0.4018 USD 0.3887 USD
2021-11-19 0.3607 USD 147,593.7540 0.3515 USD 0.3491 USD 0.4018 USD 0.4018 USD
2021-11-18 0.3659 USD 70,716.6398 0.3717 USD 0.3590 USD 0.3797 USD 0.3665 USD
2021-11-17 0.3631 USD 248,956.8460 0.3439 USD 0.3407 USD 0.3663 USD 0.3661 USD
2021-11-16 0.3572 USD 99,426.4595 0.3896 USD 0.3382 USD 0.3896 USD 0.3498 USD
2021-11-15 0.3543 USD 138,319.2546 0.3074 USD 0.3054 USD 0.4200 USD 0.3870 USD
2021-11-14 0.3003 USD 36,630.4229 0.2918 USD 0.2893 USD 0.3091 USD 0.3054 USD
2021-11-13 0.2893 USD 79,971.2622 0.2949 USD 0.2872 USD 0.2954 USD 0.2914 USD
2021-11-12 0.2835 USD 137,474.6346 0.2840 USD 0.2730 USD 0.2962 USD 0.2952 USD
2021-11-11 0.2849 USD 151,069.5766 0.2908 USD 0.2665 USD 0.2908 USD 0.2840 USD
2021-11-10 0.2937 USD 32,204.7902 0.3049 USD 0.2854 USD 0.3110 USD 0.2875 USD
2021-11-09 0.3025 USD 125,368.8997 0.3186 USD 0.2765 USD 0.3268 USD 0.3052 USD
2021-11-08 0.2867 USD 32,217.8748 0.2718 USD 0.2606 USD 0.3023 USD 0.2975 USD
2021-11-07 0.2595 USD 10,477.0950 0.2714 USD 0.2445 USD 0.2865 USD 0.2708 USD
2021-11-06 0.2666 USD 30,351.3291 0.2548 USD 0.2445 USD 0.2804 USD 0.2618 USD
2021-11-05 0.2528 USD 5,617.6550 0.2877 USD 0.2500 USD 0.2877 USD 0.2557 USD
2021-11-04 0.2794 USD 5,283.0742 0.2794 USD 0.2590 USD 0.2878 USD 0.2877 USD
2021-11-03 0.2667 USD 99,596.2037 0.2771 USD 0.2552 USD 0.2919 USD 0.2742 USD
2021-11-02 0.2761 USD 7,860.7224 0.2730 USD 0.2645 USD 0.2854 USD 0.2819 USD
2021-11-01 0.2918 USD 32,396.6597 0.3091 USD 0.2719 USD 0.3100 USD 0.2824 USD
2021-10-31 0.3096 USD 168,360.9533 0.3114 USD 0.3091 USD 0.3132 USD 0.3091 USD
2021-10-30 0.3117 USD 600,680.7227 0.3123 USD 0.3032 USD 0.3263 USD 0.3114 USD
2021-10-29 0.3126 USD 206,979.9869 0.3222 USD 0.3109 USD 0.3284 USD 0.3123 USD
2021-10-28 0.3152 USD 173,070.2115 0.3021 USD 0.2966 USD 0.3295 USD 0.3234 USD