Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-02 |
0.2621 USD |
93,964.9198 |
0.2563 USD |
0.2521 USD |
0.2804 USD |
0.2625 USD |
| 2022-02-01 |
0.2522 USD |
182,962.1100 |
0.2493 USD |
0.2443 USD |
0.2622 USD |
0.2546 USD |
| 2022-01-31 |
0.2483 USD |
21,953.5611 |
0.2432 USD |
0.2315 USD |
0.2519 USD |
0.2473 USD |
| 2022-01-30 |
0.2643 USD |
132,937.1868 |
0.2678 USD |
0.2392 USD |
0.2780 USD |
0.2532 USD |
| 2022-01-29 |
0.2654 USD |
142,995.3500 |
0.2685 USD |
0.2602 USD |
0.2788 USD |
0.2679 USD |
| 2022-01-28 |
0.2702 USD |
108,892.3552 |
0.2808 USD |
0.2463 USD |
0.2822 USD |
0.2637 USD |
| 2022-01-27 |
0.2771 USD |
299,355.9156 |
0.2674 USD |
0.2572 USD |
0.2853 USD |
0.2678 USD |
| 2022-01-26 |
0.2724 USD |
107,201.1120 |
0.2597 USD |
0.2552 USD |
0.2915 USD |
0.2726 USD |
| 2022-01-25 |
0.2585 USD |
36,963.1059 |
0.2728 USD |
0.2538 USD |
0.2816 USD |
0.2597 USD |
| 2022-01-24 |
0.2432 USD |
169,551.6994 |
0.2445 USD |
0.2200 USD |
0.2614 USD |
0.2578 USD |
| 2022-01-23 |
0.2465 USD |
117,420.4766 |
0.2357 USD |
0.2286 USD |
0.2929 USD |
0.2481 USD |
| 2022-01-22 |
0.2432 USD |
50,994.6147 |
0.2470 USD |
0.2210 USD |
0.2854 USD |
0.2438 USD |
| 2022-01-21 |
0.3001 USD |
112,114.3847 |
0.3153 USD |
0.2465 USD |
0.3224 USD |
0.2561 USD |
| 2022-01-20 |
0.3212 USD |
134,211.6921 |
0.3058 USD |
0.3056 USD |
0.3418 USD |
0.3241 USD |
| 2022-01-19 |
0.3197 USD |
26,706.8322 |
0.3140 USD |
0.3033 USD |
0.3412 USD |
0.3087 USD |
| 2022-01-18 |
0.3591 USD |
10,039.2045 |
0.3810 USD |
0.3471 USD |
0.3884 USD |
0.3511 USD |
| 2022-01-17 |
0.3793 USD |
11,722.6712 |
0.3819 USD |
0.3668 USD |
0.3944 USD |
0.3820 USD |
| 2022-01-16 |
0.4069 USD |
145,461.5713 |
0.4062 USD |
0.3799 USD |
0.4113 USD |
0.3819 USD |
| 2022-01-15 |
0.4362 USD |
250,859.1690 |
0.4546 USD |
0.4042 USD |
0.4566 USD |
0.4069 USD |
| 2022-01-14 |
0.4604 USD |
64,558.7668 |
0.4685 USD |
0.4483 USD |
0.4685 USD |
0.4566 USD |
| 2022-01-13 |
0.4644 USD |
242,106.3370 |
0.4351 USD |
0.4245 USD |
0.4954 USD |
0.4685 USD |
| 2022-01-12 |
0.4473 USD |
138,307.0977 |
0.4269 USD |
0.4200 USD |
0.4875 USD |
0.4344 USD |
| 2022-01-11 |
0.3833 USD |
204,376.6358 |
0.3227 USD |
0.3219 USD |
0.4550 USD |
0.4202 USD |
| 2022-01-10 |
0.3188 USD |
113,631.0652 |
0.3776 USD |
0.2897 USD |
0.3788 USD |
0.3161 USD |
| 2022-01-09 |
0.3734 USD |
20,819.0487 |
0.3619 USD |
0.3619 USD |
0.3819 USD |
0.3784 USD |
| 2022-01-08 |
0.3723 USD |
12,766.7705 |
0.3548 USD |
0.3526 USD |
0.3973 USD |
0.3675 USD |
| 2022-01-07 |
0.3556 USD |
41,105.9593 |
0.3223 USD |
0.2856 USD |
0.4265 USD |
0.3578 USD |
| 2022-01-06 |
0.3100 USD |
69,801.8014 |
0.3238 USD |
0.2915 USD |
0.3348 USD |
0.3214 USD |
| 2022-01-05 |
0.3598 USD |
53,741.2592 |
0.3791 USD |
0.3153 USD |
0.4012 USD |
0.3153 USD |
| 2022-01-04 |
0.3839 USD |
57,270.2231 |
0.3228 USD |
0.3071 USD |
0.4575 USD |
0.3984 USD |
| 2022-01-03 |
0.3059 USD |
12,435.1209 |
0.3156 USD |
0.2813 USD |
0.3170 USD |
0.3108 USD |
| 2022-01-02 |
0.2696 USD |
42,086.4338 |
0.2287 USD |
0.2274 USD |
0.3321 USD |
0.3215 USD |
| 2022-01-01 |
0.2145 USD |
12,626.5265 |
0.1975 USD |
0.1975 USD |
0.2297 USD |
0.2294 USD |
| 2021-12-31 |
0.2166 USD |
38,079.0699 |
0.2110 USD |
0.1975 USD |
0.2214 USD |
0.2120 USD |
| 2021-12-30 |
0.2018 USD |
9,447.0068 |
0.2023 USD |
0.1969 USD |
0.2174 USD |
0.2000 USD |
| 2021-12-29 |
0.2106 USD |
12,653.1366 |
0.2084 USD |
0.2022 USD |
0.2200 USD |
0.2160 USD |
| 2021-12-28 |
0.2130 USD |
21,261.6396 |
0.2308 USD |
0.2022 USD |
0.2308 USD |
0.2188 USD |
| 2021-12-27 |
0.2301 USD |
2,436.2216 |
0.2263 USD |
0.2214 USD |
0.2346 USD |
0.2336 USD |
| 2021-12-26 |
0.2240 USD |
1,414.6424 |
0.2281 USD |
0.2211 USD |
0.2321 USD |
0.2265 USD |
| 2021-12-25 |
0.2274 USD |
3,027.3438 |
0.2292 USD |
0.2216 USD |
0.2321 USD |
0.2305 USD |
| 2021-12-24 |
0.2274 USD |
38,353.7411 |
0.2414 USD |
0.2255 USD |
0.2414 USD |
0.2290 USD |
| 2021-12-23 |
0.2318 USD |
65,848.7528 |
0.2291 USD |
0.2133 USD |
0.2439 USD |
0.2417 USD |
| 2021-12-22 |
0.2282 USD |
40,724.1161 |
0.2479 USD |
0.2244 USD |
0.2512 USD |
0.2266 USD |
| 2021-12-21 |
0.2437 USD |
12,184.3072 |
0.2461 USD |
0.2343 USD |
0.2479 USD |
0.2446 USD |