Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
0.0465 USD |
340,493.5328 |
0.0437 USD |
0.0408 USD |
0.0473 USD |
0.0463 USD |
| 2024-01-10 |
0.0409 USD |
29,578.5833 |
0.0432 USD |
0.0371 USD |
0.0432 USD |
0.0419 USD |
| 2024-01-09 |
0.0437 USD |
27,068.2969 |
0.0460 USD |
0.0411 USD |
0.0460 USD |
0.0411 USD |
| 2024-01-08 |
0.0467 USD |
42,043.7835 |
0.0468 USD |
0.0342 USD |
0.0470 USD |
0.0464 USD |
| 2024-01-07 |
0.0458 USD |
1,266.3089 |
0.0456 USD |
0.0451 USD |
0.0468 USD |
0.0468 USD |
| 2024-01-06 |
0.0490 USD |
91,462.9570 |
0.0474 USD |
0.0473 USD |
0.0516 USD |
0.0480 USD |
| 2024-01-05 |
0.0446 USD |
11,119.4650 |
0.0440 USD |
0.0440 USD |
0.0484 USD |
0.0478 USD |
| 2024-01-04 |
0.0399 USD |
59,020.1263 |
0.0340 USD |
0.0335 USD |
0.0451 USD |
0.0410 USD |
| 2024-01-03 |
0.0362 USD |
30,821.3335 |
0.0411 USD |
0.0340 USD |
0.0411 USD |
0.0396 USD |
| 2024-01-02 |
0.0386 USD |
36,243.1799 |
0.0429 USD |
0.0368 USD |
0.0429 USD |
0.0368 USD |
| 2024-01-01 |
0.0399 USD |
27,613.9176 |
0.0396 USD |
0.0348 USD |
0.0435 USD |
0.0435 USD |
| 2023-12-31 |
0.0357 USD |
13,214.7501 |
0.0397 USD |
0.0341 USD |
0.0397 USD |
0.0396 USD |
| 2023-12-30 |
0.0395 USD |
106.0488 |
0.0389 USD |
0.0389 USD |
0.0397 USD |
0.0397 USD |
| 2023-12-29 |
0.0371 USD |
27,593.0610 |
0.0398 USD |
0.0331 USD |
0.0399 USD |
0.0398 USD |
| 2023-12-28 |
0.0387 USD |
16,982.6738 |
0.0400 USD |
0.0358 USD |
0.0403 USD |
0.0399 USD |
| 2023-12-27 |
0.0397 USD |
245.8690 |
0.0390 USD |
0.0390 USD |
0.0400 USD |
0.0400 USD |
| 2023-12-26 |
0.0402 USD |
666.3100 |
0.0389 USD |
0.0389 USD |
0.0412 USD |
0.0404 USD |
| 2023-12-25 |
0.0400 USD |
9,168.7988 |
0.0418 USD |
0.0386 USD |
0.0418 USD |
0.0389 USD |
| 2023-12-24 |
0.0418 USD |
16,995.4776 |
0.0432 USD |
0.0405 USD |
0.0432 USD |
0.0405 USD |
| 2023-12-23 |
0.0416 USD |
28,252.2575 |
0.0432 USD |
0.0401 USD |
0.0434 USD |
0.0434 USD |
| 2023-12-22 |
0.0418 USD |
22,169.2495 |
0.0419 USD |
0.0378 USD |
0.0434 USD |
0.0433 USD |
| 2023-12-21 |
0.0399 USD |
20,508.9439 |
0.0430 USD |
0.0351 USD |
0.0434 USD |
0.0422 USD |
| 2023-12-20 |
0.0422 USD |
14,188.5766 |
0.0446 USD |
0.0360 USD |
0.0446 USD |
0.0427 USD |
| 2023-12-19 |
0.0447 USD |
1,272.7880 |
0.0446 USD |
0.0446 USD |
0.0448 USD |
0.0448 USD |
| 2023-12-18 |
0.0405 USD |
40,278.2365 |
0.0502 USD |
0.0400 USD |
0.0504 USD |
0.0402 USD |
| 2023-12-17 |
0.0503 USD |
244.8885 |
0.0504 USD |
0.0502 USD |
0.0506 USD |
0.0502 USD |
| 2023-12-16 |
0.0509 USD |
1,961.6515 |
0.0504 USD |
0.0504 USD |
0.0510 USD |
0.0510 USD |
| 2023-12-15 |
0.0492 USD |
5,973.1798 |
0.0510 USD |
0.0485 USD |
0.0510 USD |
0.0506 USD |
| 2023-12-14 |
0.0519 USD |
23,039.6929 |
0.0494 USD |
0.0482 USD |
0.0548 USD |
0.0484 USD |
| 2023-12-13 |
0.0492 USD |
51,004.0789 |
0.0444 USD |
0.0444 USD |
0.0525 USD |
0.0484 USD |
| 2023-12-12 |
0.0505 USD |
53,876.1176 |
0.0564 USD |
0.0445 USD |
0.0572 USD |
0.0473 USD |
| 2023-12-11 |
0.0471 USD |
54,617.1734 |
0.0418 USD |
0.0418 USD |
0.0538 USD |
0.0538 USD |
| 2023-12-10 |
0.0404 USD |
44,902.3423 |
0.0417 USD |
0.0371 USD |
0.0477 USD |
0.0416 USD |
| 2023-12-09 |
0.0488 USD |
69,310.0925 |
0.0534 USD |
0.0365 USD |
0.0534 USD |
0.0429 USD |
| 2023-12-08 |
0.0536 USD |
151.8620 |
0.0536 USD |
0.0534 USD |
0.0538 USD |
0.0534 USD |
| 2023-12-07 |
0.0540 USD |
2,274.5981 |
0.0526 USD |
0.0526 USD |
0.0543 USD |
0.0542 USD |
| 2023-12-06 |
0.0564 USD |
86,806.4621 |
0.0620 USD |
0.0512 USD |
0.0626 USD |
0.0512 USD |
| 2023-12-05 |
0.0642 USD |
115,517.0373 |
0.0719 USD |
0.0513 USD |
0.0719 USD |
0.0619 USD |
| 2023-12-04 |
0.0764 USD |
61,299.2456 |
0.0825 USD |
0.0680 USD |
0.0835 USD |
0.0721 USD |
| 2023-12-03 |
0.0802 USD |
74,393.1946 |
0.0780 USD |
0.0758 USD |
0.0832 USD |
0.0810 USD |
| 2023-12-02 |
0.0784 USD |
119,700.3345 |
0.0827 USD |
0.0659 USD |
0.0827 USD |
0.0779 USD |
| 2023-12-01 |
0.0799 USD |
37,040.1718 |
0.0710 USD |
0.0709 USD |
0.0837 USD |
0.0837 USD |
| 2023-11-30 |
0.0830 USD |
89,458.7579 |
0.0838 USD |
0.0706 USD |
0.0889 USD |
0.0709 USD |
| 2023-11-29 |
0.0720 USD |
145,932.8389 |
0.0584 USD |
0.0584 USD |
0.0855 USD |
0.0830 USD |
| 2023-11-28 |
0.0571 USD |
25,871.0206 |
0.0539 USD |
0.0539 USD |
0.0593 USD |
0.0585 USD |
| 2023-11-27 |
0.0595 USD |
146,670.9037 |
0.0645 USD |
0.0557 USD |
0.0645 USD |
0.0570 USD |
| 2023-11-26 |
0.0587 USD |
268,990.5290 |
0.0375 USD |
0.0375 USD |
0.0745 USD |
0.0678 USD |
| 2023-11-25 |
0.0514 USD |
349,119.1499 |
0.0476 USD |
0.0232 USD |
0.0629 USD |
0.0398 USD |
| 2023-11-24 |
0.0352 USD |
477,326.6933 |
0.0300 USD |
0.0183 USD |
0.0439 USD |
0.0439 USD |
| 2023-11-23 |
0.0245 USD |
200,265.0050 |
0.0235 USD |
0.0230 USD |
0.0265 USD |
0.0265 USD |