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 |