Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-27 |
0.3118 USD |
14,117.9329 |
0.3197 USD |
0.3029 USD |
0.3287 USD |
0.3080 USD |
| 2021-10-26 |
0.3271 USD |
5,430.7002 |
0.3182 USD |
0.3116 USD |
0.3409 USD |
0.3237 USD |
| 2021-10-25 |
0.3275 USD |
8,903.2584 |
0.3247 USD |
0.3111 USD |
0.3297 USD |
0.3177 USD |
| 2021-10-24 |
0.3064 USD |
7,042.3767 |
0.3063 USD |
0.2900 USD |
0.3275 USD |
0.3239 USD |
| 2021-10-23 |
0.3131 USD |
8,335.4020 |
0.3275 USD |
0.3045 USD |
0.3349 USD |
0.3057 USD |
| 2021-10-22 |
0.3473 USD |
43,623.1906 |
0.3487 USD |
0.3221 USD |
0.3518 USD |
0.3292 USD |
| 2021-10-21 |
0.3503 USD |
187,977.6262 |
0.3675 USD |
0.3430 USD |
0.3729 USD |
0.3488 USD |
| 2021-10-20 |
0.3638 USD |
185,379.3030 |
0.3241 USD |
0.3143 USD |
0.3739 USD |
0.3664 USD |
| 2021-10-19 |
0.3258 USD |
66,917.8099 |
0.3375 USD |
0.3232 USD |
0.3393 USD |
0.3240 USD |
| 2021-10-18 |
0.3385 USD |
61,664.6462 |
0.3417 USD |
0.3354 USD |
0.3438 USD |
0.3363 USD |
| 2021-10-17 |
0.3440 USD |
64,897.1522 |
0.3470 USD |
0.3406 USD |
0.3507 USD |
0.3417 USD |
| 2021-10-16 |
0.3554 USD |
131,781.8393 |
0.3673 USD |
0.3467 USD |
0.3710 USD |
0.3499 USD |
| 2021-10-15 |
0.3611 USD |
105,245.9070 |
0.3473 USD |
0.3473 USD |
0.3840 USD |
0.3680 USD |
| 2021-10-14 |
0.3494 USD |
273,844.7992 |
0.3408 USD |
0.3405 USD |
0.3577 USD |
0.3472 USD |
| 2021-10-13 |
0.3208 USD |
3,056.4778 |
0.3042 USD |
0.3041 USD |
0.3431 USD |
0.3394 USD |
| 2021-10-12 |
0.3230 USD |
53,538.7930 |
0.3388 USD |
0.3025 USD |
0.3445 USD |
0.3115 USD |
| 2021-10-11 |
0.3454 USD |
66,851.4616 |
0.3588 USD |
0.3231 USD |
0.3777 USD |
0.3436 USD |
| 2021-10-10 |
0.3891 USD |
323,805.4509 |
0.3895 USD |
0.3684 USD |
0.4065 USD |
0.3684 USD |
| 2021-10-09 |
0.3929 USD |
55,958.2482 |
0.3988 USD |
0.3827 USD |
0.4041 USD |
0.3916 USD |
| 2021-10-08 |
0.4119 USD |
194,668.9807 |
0.4084 USD |
0.4013 USD |
0.4180 USD |
0.4014 USD |
| 2021-10-07 |
0.4087 USD |
175,129.6194 |
0.4303 USD |
0.3566 USD |
0.4303 USD |
0.4063 USD |
| 2021-10-06 |
0.4147 USD |
61,188.1023 |
0.3830 USD |
0.3644 USD |
0.4444 USD |
0.4303 USD |
| 2021-10-05 |
0.3264 USD |
158,893.4738 |
0.3010 USD |
0.2922 USD |
0.4500 USD |
0.3830 USD |
| 2021-10-04 |
0.3046 USD |
286,779.4680 |
0.3150 USD |
0.2723 USD |
0.3214 USD |
0.3082 USD |
| 2021-10-03 |
0.3202 USD |
4,006.2320 |
0.3321 USD |
0.3100 USD |
0.3403 USD |
0.3150 USD |
| 2021-10-02 |
0.3458 USD |
2,942.7299 |
0.3594 USD |
0.3238 USD |
0.3675 USD |
0.3315 USD |
| 2021-10-01 |
0.3608 USD |
4,817.5828 |
0.3651 USD |
0.3344 USD |
0.3790 USD |
0.3553 USD |
| 2021-09-30 |
0.2745 USD |
47,998.4079 |
0.2463 USD |
0.2446 USD |
0.3667 USD |
0.3667 USD |
| 2021-09-29 |
0.2519 USD |
3,243.4432 |
0.2435 USD |
0.2417 USD |
0.2619 USD |
0.2452 USD |
| 2021-09-28 |
0.2407 USD |
23,585.7054 |
0.2560 USD |
0.2356 USD |
0.2608 USD |
0.2518 USD |
| 2021-09-27 |
0.2594 USD |
6,166.6435 |
0.2658 USD |
0.2560 USD |
0.2739 USD |
0.2560 USD |
| 2021-09-26 |
0.2619 USD |
2,784.3677 |
0.2653 USD |
0.2560 USD |
0.2730 USD |
0.2658 USD |
| 2021-09-25 |
0.2773 USD |
41,209.6414 |
0.2845 USD |
0.2600 USD |
0.2922 USD |
0.2724 USD |
| 2021-09-24 |
0.2856 USD |
114,275.2633 |
0.2902 USD |
0.2773 USD |
0.3195 USD |
0.2923 USD |
| 2021-09-23 |
0.2709 USD |
38,887.7830 |
0.2490 USD |
0.2483 USD |
0.3000 USD |
0.2905 USD |
| 2021-09-22 |
0.2480 USD |
50,287.1954 |
0.2267 USD |
0.2253 USD |
0.2848 USD |
0.2527 USD |
| 2021-09-21 |
0.2620 USD |
5,034.6459 |
0.2614 USD |
0.2250 USD |
0.2790 USD |
0.2407 USD |
| 2021-09-20 |
0.2822 USD |
4,516.2201 |
0.2884 USD |
0.2647 USD |
0.3097 USD |
0.2647 USD |
| 2021-09-19 |
0.3049 USD |
14,509.7904 |
0.3080 USD |
0.2863 USD |
0.3374 USD |
0.2863 USD |
| 2021-09-18 |
0.2932 USD |
9,332.4155 |
0.2955 USD |
0.2839 USD |
0.3085 USD |
0.2911 USD |