Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tIDXUSD
Date Price Volume Open Low High Close
2023-06-20 0.0259 USD 3,447.7016 0.0263 USD 0.0248 USD 0.0263 USD 0.0248 USD
2023-06-19 0.0262 USD 2,519.8027 0.0263 USD 0.0260 USD 0.0263 USD 0.0263 USD
2023-06-18 0.0262 USD 2,642.1029 0.0263 USD 0.0260 USD 0.0263 USD 0.0263 USD
2023-06-17 0.0262 USD 3,910.2060 0.0263 USD 0.0258 USD 0.0263 USD 0.0260 USD
2023-06-16 0.0261 USD 167,211.0705 0.0248 USD 0.0242 USD 0.0263 USD 0.0263 USD
2023-06-15 0.0250 USD 63,876.2987 0.0231 USD 0.0231 USD 0.0263 USD 0.0250 USD
2023-06-14 0.0271 USD 156,105.2758 0.0267 USD 0.0230 USD 0.0281 USD 0.0231 USD
2023-06-13 0.0267 USD 137,654.0502 0.0267 USD 0.0259 USD 0.0277 USD 0.0270 USD
2023-06-12 0.0274 USD 112,673.5023 0.0272 USD 0.0266 USD 0.0281 USD 0.0267 USD
2023-06-11 0.0278 USD 68,123.1522 0.0272 USD 0.0263 USD 0.0281 USD 0.0272 USD
2023-06-10 0.0284 USD 77,811.8091 0.0279 USD 0.0271 USD 0.0288 USD 0.0271 USD
2023-06-09 0.0295 USD 466,129.3933 0.0287 USD 0.0269 USD 0.0339 USD 0.0276 USD
2023-06-08 0.0284 USD 112,952.1750 0.0264 USD 0.0256 USD 0.0320 USD 0.0267 USD
2023-06-07 0.0262 USD 414,022.4830 0.0308 USD 0.0216 USD 0.0311 USD 0.0260 USD
2023-06-06 0.0317 USD 100,712.6293 0.0263 USD 0.0243 USD 0.0331 USD 0.0307 USD
2023-06-05 0.0276 USD 120,786.0151 0.0261 USD 0.0250 USD 0.0328 USD 0.0263 USD
2023-06-04 0.0271 USD 119,970.9108 0.0337 USD 0.0250 USD 0.0341 USD 0.0261 USD
2023-06-03 0.0338 USD 6,636.6747 0.0343 USD 0.0335 USD 0.0343 USD 0.0341 USD
2023-06-02 0.0334 USD 44,506.4882 0.0338 USD 0.0316 USD 0.0343 USD 0.0343 USD
2023-06-01 0.0340 USD 6,069.0060 0.0342 USD 0.0337 USD 0.0343 USD 0.0338 USD
2023-05-31 0.0340 USD 209,780.3853 0.0342 USD 0.0326 USD 0.0342 USD 0.0338 USD
2023-05-30 0.0316 USD 185,111.6210 0.0306 USD 0.0299 USD 0.0342 USD 0.0342 USD
2023-05-29 0.0302 USD 86,790.1347 0.0308 USD 0.0296 USD 0.0309 USD 0.0309 USD
2023-05-28 0.0304 USD 17,201.2768 0.0303 USD 0.0278 USD 0.0306 USD 0.0302 USD
2023-05-27 0.0303 USD 3,002.1660 0.0304 USD 0.0300 USD 0.0305 USD 0.0301 USD
2023-05-26 0.0287 USD 16,202.2038 0.0272 USD 0.0272 USD 0.0294 USD 0.0286 USD
2023-05-25 0.0277 USD 53,952.6510 0.0286 USD 0.0266 USD 0.0289 USD 0.0273 USD
2023-05-24 0.0286 USD 3,605.9940 0.0288 USD 0.0283 USD 0.0292 USD 0.0290 USD
2023-05-23 0.0289 USD 4,342.9825 0.0290 USD 0.0283 USD 0.0294 USD 0.0289 USD
2023-05-22 0.0292 USD 3,595.1763 0.0295 USD 0.0289 USD 0.0297 USD 0.0294 USD
2023-05-21 0.0293 USD 2,621.8160 0.0293 USD 0.0290 USD 0.0297 USD 0.0292 USD
2023-05-20 0.0297 USD 2,656.5968 0.0300 USD 0.0293 USD 0.0304 USD 0.0300 USD
2023-05-19 0.0284 USD 3,234.5237 0.0281 USD 0.0280 USD 0.0289 USD 0.0281 USD
2023-05-18 0.0282 USD 15,740.3384 0.0296 USD 0.0280 USD 0.0300 USD 0.0280 USD
2023-05-17 0.0294 USD 2,660.8557 0.0294 USD 0.0289 USD 0.0300 USD 0.0296 USD
2023-05-16 0.0291 USD 11,945.8805 0.0290 USD 0.0283 USD 0.0297 USD 0.0291 USD
2023-05-15 0.0287 USD 24,272.1630 0.0309 USD 0.0284 USD 0.0311 USD 0.0285 USD
2023-05-14 0.0312 USD 29,977.0972 0.0308 USD 0.0306 USD 0.0314 USD 0.0308 USD
2023-05-13 0.0308 USD 50,240.3718 0.0308 USD 0.0303 USD 0.0310 USD 0.0306 USD
2023-05-12 0.0303 USD 92,965.2484 0.0305 USD 0.0299 USD 0.0307 USD 0.0305 USD
2023-05-11 0.0300 USD 10,144.1098 0.0299 USD 0.0295 USD 0.0316 USD 0.0305 USD
2023-05-10 0.0296 USD 55,435.9744 0.0289 USD 0.0284 USD 0.0343 USD 0.0299 USD
2023-05-09 0.0283 USD 98,384.9246 0.0287 USD 0.0261 USD 0.0309 USD 0.0287 USD
2023-05-08 0.0281 USD 60,951.2733 0.0298 USD 0.0271 USD 0.0308 USD 0.0286 USD
2023-05-07 0.0340 USD 18,111.9649 0.0346 USD 0.0336 USD 0.0349 USD 0.0343 USD
2023-05-06 0.0346 USD 12,483.3839 0.0346 USD 0.0342 USD 0.0352 USD 0.0345 USD
2023-05-05 0.0340 USD 8,818.3781 0.0341 USD 0.0333 USD 0.0346 USD 0.0346 USD
2023-05-04 0.0344 USD 3,043.8848 0.0347 USD 0.0333 USD 0.0355 USD 0.0341 USD
2023-05-03 0.0343 USD 27,657.0813 0.0356 USD 0.0333 USD 0.0378 USD 0.0343 USD
2023-05-02 0.0362 USD 2,585.9529 0.0367 USD 0.0353 USD 0.0372 USD 0.0356 USD