Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-05 |
0.3266 USD |
11,805.6558 |
0.3265 USD |
0.3103 USD |
0.3340 USD |
0.3137 USD |
| 2021-09-04 |
0.3381 USD |
30,442.0290 |
0.3420 USD |
0.3260 USD |
0.3475 USD |
0.3264 USD |
| 2021-09-03 |
0.3490 USD |
84,218.7211 |
0.3537 USD |
0.3403 USD |
0.3537 USD |
0.3475 USD |
| 2021-09-02 |
0.3529 USD |
32,306.6680 |
0.3493 USD |
0.3484 USD |
0.3538 USD |
0.3537 USD |
| 2021-09-01 |
0.3488 USD |
75,684.7402 |
0.3450 USD |
0.3336 USD |
0.3502 USD |
0.3493 USD |
| 2021-08-31 |
0.3456 USD |
40,273.5115 |
0.3525 USD |
0.3336 USD |
0.3533 USD |
0.3338 USD |
| 2021-08-30 |
0.3561 USD |
94,987.8739 |
0.3740 USD |
0.3376 USD |
0.3841 USD |
0.3500 USD |
| 2021-08-29 |
0.3694 USD |
115,123.3899 |
0.3480 USD |
0.3346 USD |
0.3903 USD |
0.3739 USD |
| 2021-08-28 |
0.3617 USD |
72,244.2955 |
0.3919 USD |
0.3462 USD |
0.4161 USD |
0.3547 USD |
| 2021-08-27 |
0.3910 USD |
135,180.0856 |
0.3752 USD |
0.3666 USD |
0.4312 USD |
0.3919 USD |
| 2021-08-26 |
0.3792 USD |
1,195.0425 |
0.3761 USD |
0.3718 USD |
0.3873 USD |
0.3853 USD |
| 2021-08-25 |
0.3677 USD |
27,502.9256 |
0.3805 USD |
0.3419 USD |
0.3900 USD |
0.3760 USD |
| 2021-08-24 |
0.3997 USD |
227,894.5196 |
0.4068 USD |
0.3723 USD |
0.4349 USD |
0.3805 USD |
| 2021-08-23 |
0.4109 USD |
47,042.2243 |
0.4125 USD |
0.3991 USD |
0.4480 USD |
0.4065 USD |
| 2021-08-22 |
0.4273 USD |
2,115.8512 |
0.4062 USD |
0.3970 USD |
0.4513 USD |
0.4130 USD |
| 2021-08-21 |
0.4101 USD |
72,518.8221 |
0.5074 USD |
0.3966 USD |
0.5074 USD |
0.4295 USD |
| 2021-08-20 |
0.5017 USD |
63,943.0752 |
0.4960 USD |
0.4953 USD |
0.5182 USD |
0.5074 USD |
| 2021-08-19 |
0.4926 USD |
30,798.8994 |
0.4981 USD |
0.4736 USD |
0.5045 USD |
0.4960 USD |
| 2021-08-18 |
0.5140 USD |
95,898.0055 |
0.5188 USD |
0.4889 USD |
0.5207 USD |
0.5015 USD |
| 2021-08-17 |
0.5195 USD |
68,978.4908 |
0.5220 USD |
0.4953 USD |
0.5849 USD |
0.5187 USD |
| 2021-08-16 |
0.5172 USD |
145,705.2546 |
0.5008 USD |
0.4889 USD |
0.5546 USD |
0.5221 USD |
| 2021-08-15 |
0.5077 USD |
48,360.5474 |
0.5144 USD |
0.4888 USD |
0.5321 USD |
0.5004 USD |
| 2021-08-14 |
0.5067 USD |
43,604.6666 |
0.4960 USD |
0.4760 USD |
0.5499 USD |
0.5147 USD |
| 2021-08-13 |
0.5127 USD |
184,284.9501 |
0.4860 USD |
0.4675 USD |
0.5427 USD |
0.4931 USD |
| 2021-08-12 |
0.4757 USD |
31,523.5160 |
0.5213 USD |
0.4615 USD |
0.5213 USD |
0.4847 USD |
| 2021-08-11 |
0.5164 USD |
38,958.4378 |
0.5218 USD |
0.5098 USD |
0.5763 USD |
0.5098 USD |
| 2021-08-10 |
0.5180 USD |
48,202.8580 |
0.4501 USD |
0.4359 USD |
0.5800 USD |
0.5218 USD |
| 2021-08-09 |
0.4210 USD |
19,869.1749 |
0.3918 USD |
0.3756 USD |
0.4746 USD |
0.4746 USD |
| 2021-08-08 |
0.4608 USD |
25,034.0246 |
0.4909 USD |
0.3838 USD |
0.5084 USD |
0.4189 USD |
| 2021-08-07 |
0.4580 USD |
53,446.6990 |
0.4148 USD |
0.4070 USD |
0.5084 USD |
0.5082 USD |
| 2021-08-06 |
0.3864 USD |
35,726.1036 |
0.3609 USD |
0.3502 USD |
0.4150 USD |
0.4110 USD |
| 2021-08-05 |
0.3350 USD |
39,758.8437 |
0.3700 USD |
0.3250 USD |
0.3700 USD |
0.3608 USD |
| 2021-08-04 |
0.3422 USD |
47,178.4955 |
0.2692 USD |
0.2610 USD |
0.3509 USD |
0.3489 USD |
| 2021-08-03 |
0.2817 USD |
11,940.8687 |
0.2933 USD |
0.2620 USD |
0.2933 USD |
0.2693 USD |
| 2021-08-02 |
0.3001 USD |
52,818.6829 |
0.3091 USD |
0.2882 USD |
0.3174 USD |
0.2933 USD |
| 2021-08-01 |
0.3123 USD |
57,797.9012 |
0.3103 USD |
0.3045 USD |
0.3300 USD |
0.3091 USD |
| 2021-07-31 |
0.2954 USD |
92,711.1776 |
0.2832 USD |
0.2726 USD |
0.3200 USD |
0.3106 USD |
| 2021-07-30 |
0.2687 USD |
29,913.6552 |
0.2586 USD |
0.2586 USD |
0.2775 USD |
0.2753 USD |
| 2021-07-29 |
0.2459 USD |
88,903.7302 |
0.2200 USD |
0.2200 USD |
0.2754 USD |
0.2521 USD |
| 2021-07-28 |
0.2497 USD |
108,849.7126 |
0.2608 USD |
0.2200 USD |
0.2608 USD |
0.2331 USD |
| 2021-07-27 |
0.2582 USD |
99,635.5233 |
0.2514 USD |
0.2402 USD |
0.2754 USD |
0.2608 USD |
| 2021-07-26 |
0.2619 USD |
112,687.0051 |
0.2479 USD |
0.2466 USD |
0.2987 USD |
0.2762 USD |
| 2021-07-25 |
0.2550 USD |
9,383.7944 |
0.2590 USD |
0.2506 USD |
0.2700 USD |
0.2528 USD |
| 2021-07-24 |
0.2556 USD |
11,684.8161 |
0.2330 USD |
0.2320 USD |
0.2700 USD |
0.2590 USD |
| 2021-07-23 |
0.2503 USD |
42,225.3948 |
0.2414 USD |
0.2287 USD |
0.2700 USD |
0.2515 USD |
| 2021-07-22 |
0.2225 USD |
112,126.5020 |
0.2161 USD |
0.2035 USD |
0.2499 USD |
0.2369 USD |
| 2021-07-21 |
0.2067 USD |
30,161.1061 |
0.1986 USD |
0.1779 USD |
0.2140 USD |
0.2138 USD |
| 2021-07-20 |
0.1956 USD |
16,111.4217 |
0.2112 USD |
0.1801 USD |
0.2115 USD |
0.1864 USD |
| 2021-07-19 |
0.2118 USD |
8,804.9729 |
0.2040 USD |
0.1991 USD |
0.2322 USD |
0.2023 USD |
| 2021-07-18 |
0.2178 USD |
56,875.6555 |
0.2310 USD |
0.2001 USD |
0.2342 USD |
0.2040 USD |