Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-22 |
0.0209 USD |
1,170,340.7090 |
0.0156 USD |
0.0156 USD |
0.0248 USD |
0.0232 USD |
| 2023-11-21 |
0.0142 USD |
60,837.6164 |
0.0138 USD |
0.0138 USD |
0.0149 USD |
0.0149 USD |
| 2023-11-20 |
0.0124 USD |
2,355.0100 |
0.0124 USD |
0.0124 USD |
0.0124 USD |
0.0124 USD |
| 2023-11-19 |
0.0129 USD |
7,768.5175 |
0.0129 USD |
0.0129 USD |
0.0129 USD |
0.0129 USD |
| 2023-11-18 |
0.0129 USD |
823.0251 |
0.0129 USD |
0.0129 USD |
0.0129 USD |
0.0129 USD |
| 2023-11-15 |
0.0127 USD |
200.0000 |
0.0127 USD |
0.0127 USD |
0.0127 USD |
0.0127 USD |
| 2023-11-14 |
0.0130 USD |
49,398.3496 |
0.0150 USD |
0.0115 USD |
0.0150 USD |
0.0115 USD |
| 2023-11-13 |
0.0139 USD |
680,990.1939 |
0.0117 USD |
0.0117 USD |
0.0150 USD |
0.0129 USD |
| 2023-11-11 |
0.0117 USD |
1,164.9619 |
0.0117 USD |
0.0117 USD |
0.0117 USD |
0.0117 USD |
| 2023-11-10 |
0.0117 USD |
110,052.2247 |
0.0110 USD |
0.0110 USD |
0.0118 USD |
0.0118 USD |
| 2023-11-08 |
0.0112 USD |
1,336.6402 |
0.0112 USD |
0.0112 USD |
0.0112 USD |
0.0112 USD |
| 2023-11-06 |
0.0111 USD |
13,721.7708 |
0.0111 USD |
0.0111 USD |
0.0111 USD |
0.0111 USD |
| 2023-11-02 |
0.0115 USD |
51,425.2272 |
0.0120 USD |
0.0111 USD |
0.0122 USD |
0.0111 USD |
| 2023-11-01 |
0.0118 USD |
69,153.9978 |
0.0109 USD |
0.0109 USD |
0.0117 USD |
0.0117 USD |
| 2023-10-30 |
0.0108 USD |
40.0000 |
0.0107 USD |
0.0107 USD |
0.0107 USD |
0.0107 USD |
| 2023-10-27 |
0.0110 USD |
35,550.7917 |
0.0115 USD |
0.0104 USD |
0.0115 USD |
0.0109 USD |
| 2023-10-26 |
0.0117 USD |
85,409.1966 |
0.0120 USD |
0.0111 USD |
0.0124 USD |
0.0115 USD |
| 2023-10-25 |
0.0121 USD |
60.3792 |
0.0120 USD |
0.0120 USD |
0.0122 USD |
0.0122 USD |
| 2023-10-24 |
0.0114 USD |
90,885.9347 |
0.0115 USD |
0.0110 USD |
0.0119 USD |
0.0119 USD |
| 2023-10-23 |
0.0112 USD |
1,592.3405 |
0.0112 USD |
0.0110 USD |
0.0114 USD |
0.0112 USD |
| 2023-10-22 |
0.0111 USD |
238.3967 |
0.0110 USD |
0.0110 USD |
0.0112 USD |
0.0110 USD |
| 2023-10-21 |
0.0111 USD |
349.3041 |
0.0110 USD |
0.0110 USD |
0.0111 USD |
0.0111 USD |
| 2023-10-20 |
0.0111 USD |
212.0755 |
0.0112 USD |
0.0110 USD |
0.0112 USD |
0.0110 USD |
| 2023-10-19 |
0.0110 USD |
337.2352 |
0.0110 USD |
0.0110 USD |
0.0112 USD |
0.0112 USD |
| 2023-10-18 |
0.0112 USD |
1,039.8267 |
0.0111 USD |
0.0111 USD |
0.0114 USD |
0.0114 USD |
| 2023-10-16 |
0.0111 USD |
35.7969 |
0.0111 USD |
0.0111 USD |
0.0111 USD |
0.0111 USD |
| 2023-10-15 |
0.0111 USD |
57.2033 |
0.0111 USD |
0.0110 USD |
0.0111 USD |
0.0110 USD |
| 2023-10-14 |
0.0111 USD |
350.8032 |
0.0110 USD |
0.0110 USD |
0.0112 USD |
0.0111 USD |
| 2023-10-13 |
0.0111 USD |
469.3928 |
0.0110 USD |
0.0110 USD |
0.0112 USD |
0.0112 USD |
| 2023-10-12 |
0.0112 USD |
275,155.5963 |
0.0115 USD |
0.0109 USD |
0.0127 USD |
0.0110 USD |
| 2023-10-11 |
0.0108 USD |
70,193.3291 |
0.0110 USD |
0.0105 USD |
0.0118 USD |
0.0107 USD |
| 2023-10-10 |
0.0109 USD |
2,312.4241 |
0.0109 USD |
0.0107 USD |
0.0114 USD |
0.0108 USD |
| 2023-10-09 |
0.0108 USD |
611.8330 |
0.0109 USD |
0.0107 USD |
0.0109 USD |
0.0107 USD |
| 2023-10-08 |
0.0109 USD |
33.3470 |
0.0109 USD |
0.0109 USD |
0.0109 USD |
0.0109 USD |
| 2023-10-07 |
0.0108 USD |
1,344.0568 |
0.0109 USD |
0.0107 USD |
0.0109 USD |
0.0109 USD |
| 2023-10-06 |
0.0108 USD |
27,838.6259 |
0.0110 USD |
0.0107 USD |
0.0110 USD |
0.0107 USD |
| 2023-10-05 |
0.0110 USD |
735.1976 |
0.0111 USD |
0.0107 USD |
0.0111 USD |
0.0110 USD |
| 2023-10-04 |
0.0113 USD |
589.0629 |
0.0112 USD |
0.0110 USD |
0.0113 USD |
0.0111 USD |
| 2023-10-03 |
0.0114 USD |
61,381.1169 |
0.0118 USD |
0.0107 USD |
0.0120 USD |
0.0112 USD |
| 2023-10-02 |
0.0119 USD |
138.3742 |
0.0118 USD |
0.0118 USD |
0.0120 USD |
0.0120 USD |