Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-24 |
0.2202 USD |
31,707.3551 |
0.2164 USD |
0.2144 USD |
0.2211 USD |
0.2193 USD |
| 2022-03-23 |
0.2160 USD |
37,008.8567 |
0.2143 USD |
0.2088 USD |
0.2174 USD |
0.2155 USD |
| 2022-03-22 |
0.2088 USD |
71,683.4349 |
0.2114 USD |
0.1948 USD |
0.2179 USD |
0.2143 USD |
| 2022-03-21 |
0.2113 USD |
9,696.0137 |
0.2115 USD |
0.2099 USD |
0.2119 USD |
0.2114 USD |
| 2022-03-20 |
0.2132 USD |
34,973.2210 |
0.2154 USD |
0.2113 USD |
0.2154 USD |
0.2119 USD |
| 2022-03-19 |
0.2147 USD |
15,191.5700 |
0.1984 USD |
0.1983 USD |
0.2200 USD |
0.2155 USD |
| 2022-03-18 |
0.2090 USD |
221,538.2943 |
0.2232 USD |
0.1883 USD |
0.2232 USD |
0.1983 USD |
| 2022-03-17 |
0.2231 USD |
329,207.7797 |
0.1991 USD |
0.1844 USD |
0.2584 USD |
0.2227 USD |
| 2022-03-16 |
0.1985 USD |
137,033.1984 |
0.1986 USD |
0.1973 USD |
0.1991 USD |
0.1979 USD |
| 2022-03-15 |
0.1975 USD |
24,445.8025 |
0.1996 USD |
0.1973 USD |
0.1996 USD |
0.1978 USD |
| 2022-03-14 |
0.2020 USD |
101,491.1921 |
0.2030 USD |
0.1986 USD |
0.2033 USD |
0.1996 USD |
| 2022-03-13 |
0.2026 USD |
98,751.5414 |
0.2014 USD |
0.2014 USD |
0.2040 USD |
0.2033 USD |
| 2022-03-12 |
0.2012 USD |
6,363.4034 |
0.2014 USD |
0.1985 USD |
0.2023 USD |
0.1985 USD |
| 2022-03-11 |
0.2010 USD |
40,563.1377 |
0.2127 USD |
0.1915 USD |
0.2127 USD |
0.2009 USD |
| 2022-03-10 |
0.2036 USD |
42,426.5337 |
0.2061 USD |
0.1870 USD |
0.2089 USD |
0.2013 USD |
| 2022-03-09 |
0.1997 USD |
133,102.6732 |
0.1796 USD |
0.1742 USD |
0.2108 USD |
0.1994 USD |
| 2022-03-08 |
0.1762 USD |
5,609.7798 |
0.1745 USD |
0.1738 USD |
0.1795 USD |
0.1741 USD |
| 2022-03-07 |
0.1775 USD |
40,337.2591 |
0.1846 USD |
0.1725 USD |
0.1905 USD |
0.1747 USD |
| 2022-03-06 |
0.1891 USD |
5,754.3808 |
0.1877 USD |
0.1857 USD |
0.1929 USD |
0.1860 USD |
| 2022-03-05 |
0.1875 USD |
5,796.3314 |
0.1863 USD |
0.1854 USD |
0.1930 USD |
0.1875 USD |
| 2022-03-04 |
0.1949 USD |
79,751.6267 |
0.2268 USD |
0.1909 USD |
0.2276 USD |
0.1950 USD |
| 2022-03-03 |
0.2273 USD |
27,975.0082 |
0.2357 USD |
0.2268 USD |
0.2382 USD |
0.2268 USD |
| 2022-03-02 |
0.2319 USD |
29,280.0678 |
0.2295 USD |
0.2229 USD |
0.2458 USD |
0.2357 USD |
| 2022-03-01 |
0.2126 USD |
35,675.4155 |
0.1999 USD |
0.1950 USD |
0.2327 USD |
0.2229 USD |
| 2022-02-28 |
0.1927 USD |
61,967.0838 |
0.1908 USD |
0.1777 USD |
0.2052 USD |
0.1990 USD |
| 2022-02-27 |
0.1915 USD |
46,012.7661 |
0.2000 USD |
0.1688 USD |
0.2000 USD |
0.1920 USD |
| 2022-02-26 |
0.1929 USD |
43,317.7996 |
0.1898 USD |
0.1857 USD |
0.2009 USD |
0.2000 USD |
| 2022-02-25 |
0.1791 USD |
136,915.2577 |
0.1747 USD |
0.1720 USD |
0.1885 USD |
0.1884 USD |
| 2022-02-24 |
0.1664 USD |
126,985.4905 |
0.1791 USD |
0.1358 USD |
0.1805 USD |
0.1714 USD |
| 2022-02-23 |
0.1783 USD |
14,829.6895 |
0.1776 USD |
0.1754 USD |
0.1795 USD |
0.1794 USD |
| 2022-02-22 |
0.1813 USD |
45,038.5260 |
0.1850 USD |
0.1707 USD |
0.1865 USD |
0.1775 USD |
| 2022-02-21 |
0.1892 USD |
75,633.5935 |
0.1864 USD |
0.1831 USD |
0.1916 USD |
0.1859 USD |
| 2022-02-20 |
0.1930 USD |
56,300.1797 |
0.2000 USD |
0.1723 USD |
0.2003 USD |
0.1800 USD |
| 2022-02-19 |
0.1997 USD |
38,438.4787 |
0.2017 USD |
0.1961 USD |
0.2039 USD |
0.2000 USD |
| 2022-02-18 |
0.2177 USD |
59,708.1411 |
0.2195 USD |
0.1999 USD |
0.2250 USD |
0.1999 USD |
| 2022-02-17 |
0.2254 USD |
18,528.5764 |
0.2297 USD |
0.2196 USD |
0.2299 USD |
0.2222 USD |
| 2022-02-16 |
0.2318 USD |
28,767.7442 |
0.2356 USD |
0.2250 USD |
0.2359 USD |
0.2279 USD |
| 2022-02-15 |
0.2341 USD |
26,380.8908 |
0.2223 USD |
0.2193 USD |
0.2356 USD |
0.2326 USD |
| 2022-02-14 |
0.2188 USD |
72,071.0498 |
0.2163 USD |
0.2122 USD |
0.2247 USD |
0.2223 USD |
| 2022-02-13 |
0.2201 USD |
12,971.8434 |
0.2221 USD |
0.2163 USD |
0.2254 USD |
0.2163 USD |
| 2022-02-12 |
0.2260 USD |
13,449.4655 |
0.2260 USD |
0.2217 USD |
0.2288 USD |
0.2264 USD |
| 2022-02-11 |
0.2334 USD |
28,404.4872 |
0.2371 USD |
0.2262 USD |
0.2407 USD |
0.2286 USD |
| 2022-02-10 |
0.2466 USD |
39,649.2451 |
0.2521 USD |
0.2359 USD |
0.2610 USD |
0.2405 USD |
| 2022-02-09 |
0.2475 USD |
92,725.4092 |
0.2429 USD |
0.2403 USD |
0.2481 USD |
0.2478 USD |
| 2022-02-08 |
0.2510 USD |
119,280.9694 |
0.2632 USD |
0.2351 USD |
0.2633 USD |
0.2438 USD |
| 2022-02-07 |
0.2625 USD |
97,403.6268 |
0.2630 USD |
0.2564 USD |
0.2639 USD |
0.2624 USD |
| 2022-02-06 |
0.2638 USD |
56,353.1219 |
0.2649 USD |
0.2558 USD |
0.2658 USD |
0.2630 USD |
| 2022-02-05 |
0.2648 USD |
233,646.7724 |
0.2638 USD |
0.2585 USD |
0.2715 USD |
0.2652 USD |
| 2022-02-04 |
0.2622 USD |
108,502.2222 |
0.2586 USD |
0.2576 USD |
0.2671 USD |
0.2613 USD |
| 2022-02-03 |
0.2593 USD |
31,392.4293 |
0.2625 USD |
0.2521 USD |
0.2650 USD |
0.2576 USD |