Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.0957 USD |
112,883.8640 |
0.1003 USD |
0.0847 USD |
0.1036 USD |
0.0922 USD |
| 2022-05-26 |
0.1059 USD |
92,218.6367 |
0.1081 USD |
0.0998 USD |
0.1085 USD |
0.1038 USD |
| 2022-05-25 |
0.1083 USD |
10,233.9704 |
0.1076 USD |
0.1062 USD |
0.1179 USD |
0.1085 USD |
| 2022-05-24 |
0.1109 USD |
79,665.2752 |
0.1118 USD |
0.1049 USD |
0.1123 USD |
0.1077 USD |
| 2022-05-23 |
0.1113 USD |
32,033.0923 |
0.1089 USD |
0.1083 USD |
0.1179 USD |
0.1118 USD |
| 2022-05-22 |
0.1070 USD |
71,888.8748 |
0.1063 USD |
0.1042 USD |
0.1089 USD |
0.1082 USD |
| 2022-05-21 |
0.1061 USD |
17,230.4321 |
0.1062 USD |
0.1044 USD |
0.1155 USD |
0.1063 USD |
| 2022-05-20 |
0.1064 USD |
68,329.2528 |
0.1043 USD |
0.1031 USD |
0.1130 USD |
0.1062 USD |
| 2022-05-19 |
0.1036 USD |
7,681.3090 |
0.1021 USD |
0.1020 USD |
0.1043 USD |
0.1031 USD |
| 2022-05-18 |
0.1055 USD |
60,361.0382 |
0.1040 USD |
0.1028 USD |
0.1064 USD |
0.1057 USD |
| 2022-05-17 |
0.1027 USD |
64,470.5524 |
0.0995 USD |
0.0995 USD |
0.1162 USD |
0.1033 USD |
| 2022-05-16 |
0.1018 USD |
58,504.5780 |
0.1035 USD |
0.0994 USD |
0.1035 USD |
0.0995 USD |
| 2022-05-15 |
0.1002 USD |
21,639.4059 |
0.1005 USD |
0.0988 USD |
0.1011 USD |
0.1010 USD |
| 2022-05-14 |
0.0999 USD |
17,375.0025 |
0.0986 USD |
0.0982 USD |
0.1005 USD |
0.0988 USD |
| 2022-05-13 |
0.1021 USD |
8,586.1183 |
0.0995 USD |
0.0934 USD |
0.1180 USD |
0.0986 USD |
| 2022-05-12 |
0.1068 USD |
25,815.0452 |
0.1056 USD |
0.0860 USD |
0.1156 USD |
0.1000 USD |
| 2022-05-11 |
0.1317 USD |
106,187.5832 |
0.1377 USD |
0.1010 USD |
0.1446 USD |
0.1036 USD |
| 2022-05-10 |
0.1299 USD |
12,802.1635 |
0.1214 USD |
0.1179 USD |
0.1508 USD |
0.1380 USD |
| 2022-05-09 |
0.1402 USD |
23,045.6117 |
0.1484 USD |
0.1315 USD |
0.1534 USD |
0.1315 USD |
| 2022-05-08 |
0.1545 USD |
17,702.7702 |
0.1589 USD |
0.1479 USD |
0.1627 USD |
0.1483 USD |
| 2022-05-07 |
0.1633 USD |
25,628.8649 |
0.1643 USD |
0.1589 USD |
0.1674 USD |
0.1629 USD |
| 2022-05-06 |
0.1694 USD |
27,254.9199 |
0.1734 USD |
0.1642 USD |
0.1759 USD |
0.1642 USD |
| 2022-05-05 |
0.1747 USD |
65,147.3909 |
0.1878 USD |
0.1659 USD |
0.2046 USD |
0.1736 USD |
| 2022-05-04 |
0.1834 USD |
42,539.4486 |
0.1703 USD |
0.1703 USD |
0.2000 USD |
0.1802 USD |
| 2022-05-03 |
0.1778 USD |
46,586.8674 |
0.1812 USD |
0.1700 USD |
0.1812 USD |
0.1746 USD |
| 2022-05-02 |
0.1789 USD |
65,205.0376 |
0.1798 USD |
0.1700 USD |
0.1826 USD |
0.1809 USD |
| 2022-05-01 |
0.1770 USD |
33,438.4250 |
0.1832 USD |
0.1634 USD |
0.1933 USD |
0.1784 USD |
| 2022-04-30 |
0.2218 USD |
67,168.3607 |
0.2230 USD |
0.2000 USD |
0.2248 USD |
0.2000 USD |
| 2022-04-29 |
0.2299 USD |
55,075.0423 |
0.2273 USD |
0.2149 USD |
0.2342 USD |
0.2275 USD |
| 2022-04-28 |
0.2347 USD |
26,172.7340 |
0.2495 USD |
0.2045 USD |
0.2504 USD |
0.2143 USD |
| 2022-04-27 |
0.2679 USD |
353,482.9731 |
0.2256 USD |
0.2225 USD |
0.3645 USD |
0.2503 USD |
| 2022-04-26 |
0.2409 USD |
81,446.9244 |
0.2409 USD |
0.2221 USD |
0.2652 USD |
0.2348 USD |
| 2022-04-25 |
0.2175 USD |
180,470.1753 |
0.2400 USD |
0.1907 USD |
0.2497 USD |
0.2406 USD |
| 2022-04-24 |
0.1983 USD |
86,924.8905 |
0.1640 USD |
0.1614 USD |
0.2413 USD |
0.2413 USD |
| 2022-04-23 |
0.1579 USD |
67,500.5668 |
0.1511 USD |
0.1466 USD |
0.1661 USD |
0.1640 USD |
| 2022-04-22 |
0.1472 USD |
8,262.9276 |
0.1468 USD |
0.1437 USD |
0.1499 USD |
0.1484 USD |
| 2022-04-21 |
0.1538 USD |
24,604.8298 |
0.1557 USD |
0.1470 USD |
0.1594 USD |
0.1470 USD |
| 2022-04-20 |
0.1614 USD |
46,380.4645 |
0.1540 USD |
0.1483 USD |
0.1734 USD |
0.1565 USD |
| 2022-04-19 |
0.1508 USD |
6,365.5000 |
0.1500 USD |
0.1425 USD |
0.1536 USD |
0.1475 USD |
| 2022-04-18 |
0.1540 USD |
38,308.8008 |
0.1587 USD |
0.1414 USD |
0.1591 USD |
0.1499 USD |
| 2022-04-17 |
0.1589 USD |
5,194.6074 |
0.1587 USD |
0.1581 USD |
0.1592 USD |
0.1591 USD |
| 2022-04-16 |
0.1583 USD |
5,984.9177 |
0.1582 USD |
0.1553 USD |
0.1587 USD |
0.1587 USD |
| 2022-04-15 |
0.1586 USD |
12,200.8583 |
0.1591 USD |
0.1579 USD |
0.1607 USD |
0.1579 USD |
| 2022-04-14 |
0.1592 USD |
22,873.5172 |
0.1567 USD |
0.1551 USD |
0.1650 USD |
0.1587 USD |
| 2022-04-13 |
0.1549 USD |
7,964.6472 |
0.1531 USD |
0.1504 USD |
0.1588 USD |
0.1567 USD |
| 2022-04-12 |
0.1585 USD |
22,988.1568 |
0.1626 USD |
0.1500 USD |
0.1670 USD |
0.1503 USD |
| 2022-04-11 |
0.1743 USD |
28,705.6100 |
0.1783 USD |
0.1627 USD |
0.1787 USD |
0.1671 USD |
| 2022-04-10 |
0.1791 USD |
10,711.9352 |
0.1792 USD |
0.1778 USD |
0.1825 USD |
0.1787 USD |
| 2022-04-09 |
0.1762 USD |
11,432.8982 |
0.1755 USD |
0.1676 USD |
0.1776 USD |
0.1776 USD |
| 2022-04-08 |
0.1755 USD |
14,098.5818 |
0.1743 USD |
0.1711 USD |
0.1769 USD |
0.1765 USD |