Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.0473 USD |
65,873.6453 |
0.0462 USD |
0.0452 USD |
0.0481 USD |
0.0481 USD |
| 2023-03-31 |
0.0454 USD |
187.3485 |
0.0455 USD |
0.0446 USD |
0.0461 USD |
0.0461 USD |
| 2023-03-30 |
0.0465 USD |
42,827.1616 |
0.0474 USD |
0.0449 USD |
0.0482 USD |
0.0458 USD |
| 2023-03-29 |
0.0469 USD |
40,122.0139 |
0.0424 USD |
0.0422 USD |
0.0480 USD |
0.0476 USD |
| 2023-03-28 |
0.0408 USD |
25,997.9920 |
0.0429 USD |
0.0401 USD |
0.0429 USD |
0.0428 USD |
| 2023-03-27 |
0.0452 USD |
30,490.6427 |
0.0460 USD |
0.0403 USD |
0.0470 USD |
0.0404 USD |
| 2023-03-26 |
0.0445 USD |
7,302.6280 |
0.0439 USD |
0.0438 USD |
0.0457 USD |
0.0450 USD |
| 2023-03-25 |
0.0424 USD |
27,371.0164 |
0.0420 USD |
0.0412 USD |
0.0438 USD |
0.0437 USD |
| 2023-03-24 |
0.0479 USD |
5,359.1074 |
0.0520 USD |
0.0407 USD |
0.0530 USD |
0.0440 USD |
| 2023-03-23 |
0.0508 USD |
172,049.2812 |
0.0513 USD |
0.0469 USD |
0.0559 USD |
0.0532 USD |
| 2023-03-22 |
0.0523 USD |
129,517.1578 |
0.0533 USD |
0.0468 USD |
0.0552 USD |
0.0491 USD |
| 2023-03-21 |
0.0451 USD |
17,556.5879 |
0.0410 USD |
0.0410 USD |
0.0555 USD |
0.0499 USD |
| 2023-03-20 |
0.0430 USD |
180,638.1340 |
0.0414 USD |
0.0410 USD |
0.0449 USD |
0.0418 USD |
| 2023-03-19 |
0.0446 USD |
83,791.6481 |
0.0439 USD |
0.0410 USD |
0.0471 USD |
0.0414 USD |
| 2023-03-18 |
0.0443 USD |
162,524.8186 |
0.0429 USD |
0.0398 USD |
0.0471 USD |
0.0439 USD |
| 2023-03-17 |
0.0417 USD |
809.6205 |
0.0424 USD |
0.0418 USD |
0.0446 USD |
0.0431 USD |
| 2023-03-16 |
0.0407 USD |
128,167.5602 |
0.0380 USD |
0.0367 USD |
0.0436 USD |
0.0415 USD |
| 2023-03-15 |
0.0376 USD |
82,763.8220 |
0.0364 USD |
0.0320 USD |
0.0389 USD |
0.0366 USD |
| 2023-03-14 |
0.0343 USD |
24,018.3520 |
0.0343 USD |
0.0320 USD |
0.0373 USD |
0.0368 USD |
| 2023-03-13 |
0.0315 USD |
51,472.3552 |
0.0314 USD |
0.0301 USD |
0.0348 USD |
0.0323 USD |
| 2023-03-12 |
0.0315 USD |
117,665.1769 |
0.0320 USD |
0.0304 USD |
0.0322 USD |
0.0316 USD |
| 2023-03-11 |
0.0319 USD |
904.3875 |
0.0325 USD |
0.0312 USD |
0.0336 USD |
0.0326 USD |
| 2023-03-10 |
0.0311 USD |
57,882.0606 |
0.0307 USD |
0.0301 USD |
0.0335 USD |
0.0322 USD |
| 2023-03-09 |
0.0323 USD |
70,179.8863 |
0.0313 USD |
0.0309 USD |
0.0349 USD |
0.0324 USD |
| 2023-03-08 |
0.0345 USD |
87,121.0124 |
0.0359 USD |
0.0305 USD |
0.0359 USD |
0.0322 USD |
| 2023-03-07 |
0.0370 USD |
133,595.9987 |
0.0363 USD |
0.0355 USD |
0.0382 USD |
0.0359 USD |
| 2023-03-06 |
0.0359 USD |
246.9572 |
0.0360 USD |
0.0357 USD |
0.0360 USD |
0.0360 USD |
| 2023-03-05 |
0.0358 USD |
100.5741 |
0.0360 USD |
0.0355 USD |
0.0360 USD |
0.0355 USD |
| 2023-03-04 |
0.0359 USD |
12,135.9867 |
0.0359 USD |
0.0355 USD |
0.0363 USD |
0.0355 USD |
| 2023-03-03 |
0.0391 USD |
353,014.1397 |
0.0450 USD |
0.0333 USD |
0.0477 USD |
0.0361 USD |
| 2023-03-02 |
0.0391 USD |
76,564.6281 |
0.0364 USD |
0.0360 USD |
0.0422 USD |
0.0422 USD |
| 2023-03-01 |
0.0348 USD |
19,164.7962 |
0.0343 USD |
0.0340 USD |
0.0357 USD |
0.0357 USD |
| 2023-02-28 |
0.0355 USD |
71,339.8036 |
0.0351 USD |
0.0342 USD |
0.0375 USD |
0.0342 USD |
| 2023-02-27 |
0.0317 USD |
487,796.6454 |
0.0295 USD |
0.0293 USD |
0.0367 USD |
0.0344 USD |
| 2023-02-26 |
0.0288 USD |
54,986.7236 |
0.0283 USD |
0.0276 USD |
0.0295 USD |
0.0295 USD |
| 2023-02-25 |
0.0281 USD |
503.1450 |
0.0284 USD |
0.0279 USD |
0.0284 USD |
0.0283 USD |
| 2023-02-24 |
0.0280 USD |
154,345.8215 |
0.0275 USD |
0.0265 USD |
0.0288 USD |
0.0284 USD |
| 2023-02-23 |
0.0266 USD |
77,575.9164 |
0.0265 USD |
0.0258 USD |
0.0295 USD |
0.0274 USD |
| 2023-02-22 |
0.0272 USD |
151,558.4353 |
0.0280 USD |
0.0259 USD |
0.0301 USD |
0.0263 USD |
| 2023-02-21 |
0.0275 USD |
52,886.7083 |
0.0282 USD |
0.0265 USD |
0.0283 USD |
0.0278 USD |
| 2023-02-20 |
0.0282 USD |
2,380.9077 |
0.0275 USD |
0.0274 USD |
0.0284 USD |
0.0284 USD |
| 2023-02-19 |
0.0275 USD |
65,528.3133 |
0.0283 USD |
0.0272 USD |
0.0283 USD |
0.0278 USD |
| 2023-02-18 |
0.0279 USD |
71,729.2884 |
0.0287 USD |
0.0275 USD |
0.0289 USD |
0.0280 USD |
| 2023-02-17 |
0.0295 USD |
184,112.5950 |
0.0316 USD |
0.0260 USD |
0.0320 USD |
0.0284 USD |
| 2023-02-16 |
0.0324 USD |
225,139.6261 |
0.0364 USD |
0.0318 USD |
0.0365 USD |
0.0318 USD |
| 2023-02-15 |
0.0356 USD |
269,913.3736 |
0.0346 USD |
0.0342 USD |
0.0369 USD |
0.0360 USD |
| 2023-02-14 |
0.0306 USD |
1,072,731.9636 |
0.0266 USD |
0.0266 USD |
0.0364 USD |
0.0340 USD |
| 2023-02-13 |
0.0274 USD |
257.4476 |
0.0271 USD |
0.0271 USD |
0.0274 USD |
0.0272 USD |
| 2023-02-12 |
0.0273 USD |
62.9242 |
0.0271 USD |
0.0271 USD |
0.0275 USD |
0.0275 USD |
| 2023-02-11 |
0.0274 USD |
30,471.3234 |
0.0275 USD |
0.0272 USD |
0.0282 USD |
0.0272 USD |