Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tIDXUSD
Date Price Volume Open Low High Close
2024-09-14 0.0377 USD 58,916.3817 0.0377 USD 0.0358 USD 0.0378 USD 0.0368 USD
2024-09-13 0.0374 USD 275,638.7353 0.0389 USD 0.0351 USD 0.0397 USD 0.0378 USD
2024-09-12 0.0367 USD 135,194.3552 0.0410 USD 0.0335 USD 0.0416 USD 0.0389 USD
2024-09-11 0.0407 USD 47,858.5258 0.0420 USD 0.0366 USD 0.0420 USD 0.0416 USD
2024-09-10 0.0377 USD 55,005.6509 0.0412 USD 0.0334 USD 0.0423 USD 0.0394 USD
2024-09-09 0.0381 USD 84,321.2747 0.0402 USD 0.0110 USD 0.0416 USD 0.0393 USD
2024-09-08 0.0407 USD 2,617.0154 0.0415 USD 0.0397 USD 0.0417 USD 0.0398 USD
2024-09-07 0.0416 USD 24,628.3402 0.0415 USD 0.0391 USD 0.0419 USD 0.0416 USD
2024-09-06 0.0476 USD 885.8330 0.0461 USD 0.0461 USD 0.0478 USD 0.0477 USD
2024-09-04 0.0474 USD 33.1384 0.0474 USD 0.0474 USD 0.0474 USD 0.0474 USD
2024-09-03 0.0479 USD 90,092.5591 0.0489 USD 0.0465 USD 0.0496 USD 0.0465 USD
2024-09-02 0.0486 USD 56,983.9366 0.0486 USD 0.0460 USD 0.0496 USD 0.0496 USD
2024-09-01 0.0492 USD 98.5423 0.0497 USD 0.0491 USD 0.0497 USD 0.0494 USD
2024-08-31 0.0491 USD 82.5497 0.0491 USD 0.0491 USD 0.0491 USD 0.0491 USD
2024-08-30 0.0495 USD 30,583.7844 0.0495 USD 0.0491 USD 0.0499 USD 0.0491 USD
2024-08-29 0.0495 USD 1,132.7700 0.0493 USD 0.0493 USD 0.0500 USD 0.0500 USD
2024-08-28 0.0494 USD 61,022.0010 0.0496 USD 0.0492 USD 0.0501 USD 0.0492 USD
2024-08-27 0.0498 USD 96,882.4287 0.0501 USD 0.0495 USD 0.0502 USD 0.0502 USD
2024-08-26 0.0499 USD 1,038.5111 0.0499 USD 0.0499 USD 0.0504 USD 0.0504 USD
2024-08-25 0.0501 USD 43,477.3433 0.0499 USD 0.0499 USD 0.0502 USD 0.0502 USD
2024-08-24 0.0506 USD 27.8766 0.0513 USD 0.0513 USD 0.0513 USD 0.0513 USD
2024-08-23 0.0502 USD 108,547.1242 0.0502 USD 0.0499 USD 0.0502 USD 0.0502 USD
2024-08-22 0.0499 USD 108,322.4143 0.0497 USD 0.0497 USD 0.0502 USD 0.0502 USD
2024-08-21 0.0494 USD 163.9032 0.0492 USD 0.0492 USD 0.0496 USD 0.0496 USD
2024-08-20 0.0496 USD 85,258.4665 0.0495 USD 0.0488 USD 0.0496 USD 0.0496 USD
2024-08-19 0.0492 USD 16,149.8449 0.0492 USD 0.0489 USD 0.0495 USD 0.0495 USD
2024-08-18 0.0494 USD 35,349.4040 0.0495 USD 0.0495 USD 0.0496 USD 0.0496 USD
2024-08-17 0.0490 USD 57,642.1850 0.0496 USD 0.0483 USD 0.0497 USD 0.0497 USD
2024-08-16 0.0500 USD 82,171.7259 0.0495 USD 0.0486 USD 0.0504 USD 0.0496 USD
2024-08-15 0.0505 USD 221,092.2698 0.0512 USD 0.0482 USD 0.0512 USD 0.0482 USD
2024-08-14 0.0513 USD 33,848.3038 0.0516 USD 0.0512 USD 0.0516 USD 0.0512 USD
2024-08-13 0.0514 USD 90,454.1979 0.0512 USD 0.0507 USD 0.0516 USD 0.0513 USD
2024-08-12 0.0515 USD 113,563.1167 0.0513 USD 0.0510 USD 0.0515 USD 0.0515 USD
2024-08-11 0.0510 USD 155,221.6303 0.0513 USD 0.0503 USD 0.0515 USD 0.0503 USD
2024-08-10 0.0511 USD 25,253.9531 0.0513 USD 0.0504 USD 0.0516 USD 0.0515 USD
2024-08-09 0.0511 USD 27,407.5522 0.0511 USD 0.0495 USD 0.0523 USD 0.0504 USD
2024-08-08 0.0489 USD 157,134.3112 0.0460 USD 0.0460 USD 0.0499 USD 0.0495 USD
2024-08-07 0.0460 USD 1,578.1045 0.0514 USD 0.0460 USD 0.0555 USD 0.0460 USD
2024-08-06 0.0473 USD 3,346.5659 0.0496 USD 0.0438 USD 0.0516 USD 0.0516 USD
2024-08-05 0.0511 USD 43,590.1376 0.0613 USD 0.0426 USD 0.0613 USD 0.0530 USD
2024-08-04 0.0594 USD 21,377.1744 0.0592 USD 0.0588 USD 0.0630 USD 0.0618 USD
2024-08-03 0.0639 USD 25,089.9554 0.0648 USD 0.0590 USD 0.0654 USD 0.0590 USD
2024-08-02 0.0675 USD 47,368.3804 0.0678 USD 0.0671 USD 0.0684 USD 0.0684 USD
2024-08-01 0.0681 USD 87,523.7160 0.0693 USD 0.0680 USD 0.0693 USD 0.0680 USD
2024-07-31 0.0702 USD 32,983.8070 0.0712 USD 0.0695 USD 0.0712 USD 0.0699 USD
2024-07-30 0.0707 USD 3,667.6343 0.0706 USD 0.0706 USD 0.0711 USD 0.0706 USD
2024-07-29 0.0709 USD 111,515.8433 0.0713 USD 0.0694 USD 0.0714 USD 0.0714 USD
2024-07-28 0.0715 USD 21,282.6091 0.0720 USD 0.0713 USD 0.0720 USD 0.0713 USD
2024-07-27 0.0721 USD 25,183.7556 0.0723 USD 0.0722 USD 0.0723 USD 0.0723 USD
2024-07-26 0.0725 USD 25,090.0000 0.0720 USD 0.0720 USD 0.0732 USD 0.0732 USD