Identifier on Bitfinex: tINTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-09 |
0.0190 USD |
970,169.0574 INT |
0.0190 USD |
0.0189 USD |
0.0192 USD |
0.0190 USD |
| 2019-12-07 |
0.0188 USD |
35,638.0000 INT |
0.0188 USD |
0.0188 USD |
0.0188 USD |
0.0188 USD |
| 2019-12-04 |
0.0189 USD |
1,068,000.0000 INT |
0.0190 USD |
0.0188 USD |
0.0190 USD |
0.0188 USD |
| 2019-12-02 |
0.0190 USD |
1,063,084.7845 INT |
0.0191 USD |
0.0188 USD |
0.0191 USD |
0.0189 USD |
| 2019-12-01 |
0.0188 USD |
6,615.0407 INT |
0.0188 USD |
0.0188 USD |
0.0188 USD |
0.0188 USD |
| 2019-11-30 |
0.0188 USD |
682.6785 INT |
0.0188 USD |
0.0188 USD |
0.0188 USD |
0.0188 USD |
| 2019-11-29 |
0.0233 USD |
1,000.0000 INT |
0.0228 USD |
0.0228 USD |
0.0237 USD |
0.0237 USD |
| 2019-11-28 |
0.0191 USD |
3,666.1345 INT |
0.0208 USD |
0.0175 USD |
0.0208 USD |
0.0175 USD |
| 2019-11-25 |
0.0177 USD |
1,406,178.2482 INT |
0.0187 USD |
0.0161 USD |
0.0258 USD |
0.0166 USD |
| 2019-11-24 |
0.0187 USD |
16,704.7547 INT |
0.0183 USD |
0.0183 USD |
0.0273 USD |
0.0191 USD |
| 2019-11-22 |
0.0197 USD |
13,732.4034 INT |
0.0202 USD |
0.0193 USD |
0.0277 USD |
0.0193 USD |
| 2019-11-21 |
0.0262 USD |
2,615,483.9638 INT |
0.0324 USD |
0.0201 USD |
0.0345 USD |
0.0201 USD |
| 2019-11-20 |
0.0297 USD |
16,006.8329 INT |
0.0269 USD |
0.0180 USD |
0.0324 USD |
0.0324 USD |
| 2019-11-18 |
0.0201 USD |
3,441.6585 INT |
0.0202 USD |
0.0201 USD |
0.0202 USD |
0.0201 USD |
| 2019-11-17 |
0.0205 USD |
14,030.7020 INT |
0.0210 USD |
0.0201 USD |
0.0210 USD |
0.0201 USD |
| 2019-11-10 |
0.0208 USD |
2,143.3787 INT |
0.0208 USD |
0.0208 USD |
0.0209 USD |
0.0209 USD |
| 2019-11-09 |
0.0247 USD |
1,112,988.0000 INT |
0.0247 USD |
0.0246 USD |
0.0247 USD |
0.0246 USD |
| 2019-11-06 |
0.0222 USD |
60,357.0432 INT |
0.0243 USD |
0.0201 USD |
0.0287 USD |
0.0201 USD |
| 2019-11-03 |
0.0202 USD |
149.7000 INT |
0.0202 USD |
0.0202 USD |
0.0202 USD |
0.0202 USD |
| 2019-11-02 |
0.0209 USD |
18,381.1675 INT |
0.0226 USD |
0.0193 USD |
0.0226 USD |
0.0193 USD |
| 2019-11-01 |
0.0228 USD |
1,162,092.7504 INT |
0.0235 USD |
0.0180 USD |
0.0240 USD |
0.0221 USD |
| 2019-10-30 |
0.0235 USD |
1,000.0000 INT |
0.0235 USD |
0.0235 USD |
0.0235 USD |
0.0235 USD |
| 2019-10-28 |
0.0220 USD |
1,004.8291 INT |
0.0220 USD |
0.0220 USD |
0.0220 USD |
0.0220 USD |
| 2019-10-21 |
0.0199 USD |
13,016.1045 INT |
0.0208 USD |
0.0189 USD |
0.0208 USD |
0.0189 USD |
| 2019-10-19 |
0.0259 USD |
132.0000 INT |
0.0259 USD |
0.0259 USD |
0.0259 USD |
0.0259 USD |
| 2019-10-16 |
0.0200 USD |
2,629.0095 INT |
0.0202 USD |
0.0197 USD |
0.0202 USD |
0.0197 USD |
| 2019-10-15 |
0.0247 USD |
459,771.4740 INT |
0.0233 USD |
0.0233 USD |
0.0260 USD |
0.0260 USD |
| 2019-10-14 |
0.0260 USD |
319.6957 INT |
0.0260 USD |
0.0260 USD |
0.0260 USD |
0.0260 USD |
| 2019-10-10 |
0.0259 USD |
162,818.4765 INT |
0.0242 USD |
0.0242 USD |
0.0275 USD |
0.0275 USD |
| 2019-10-09 |
0.0235 USD |
1,044,293.6879 INT |
0.0235 USD |
0.0235 USD |
0.0235 USD |
0.0235 USD |
| 2019-10-08 |
0.0278 USD |
150.0000 INT |
0.0278 USD |
0.0278 USD |
0.0278 USD |
0.0278 USD |
| 2019-10-05 |
0.0200 USD |
2,500.0000 INT |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
| 2019-10-02 |
0.0200 USD |
450.0000 INT |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
| 2019-10-01 |
0.0215 USD |
7,804.4000 INT |
0.0230 USD |
0.0200 USD |
0.0230 USD |
0.0200 USD |
| 2019-09-30 |
0.0250 USD |
27,630.9791 INT |
0.0273 USD |
0.0228 USD |
0.0287 USD |
0.0228 USD |
| 2019-09-27 |
0.0210 USD |
1,000.0000 INT |
0.0210 USD |
0.0210 USD |
0.0210 USD |
0.0210 USD |
| 2019-09-25 |
0.0205 USD |
13,621.8427 INT |
0.0210 USD |
0.0200 USD |
0.0210 USD |
0.0200 USD |
| 2019-09-24 |
0.0210 USD |
18,484.8765 INT |
0.0209 USD |
0.0200 USD |
0.0210 USD |
0.0210 USD |
| 2019-09-22 |
0.0286 USD |
126.3821 INT |
0.0286 USD |
0.0286 USD |
0.0286 USD |
0.0286 USD |
| 2019-09-21 |
0.0287 USD |
518.7306 INT |
0.0287 USD |
0.0287 USD |
0.0287 USD |
0.0287 USD |
| 2019-09-20 |
0.0264 USD |
1,351.3685 INT |
0.0301 USD |
0.0227 USD |
0.0301 USD |
0.0227 USD |
| 2019-09-19 |
0.0245 USD |
6,169.9313 INT |
0.0277 USD |
0.0213 USD |
0.0294 USD |
0.0213 USD |
| 2019-09-18 |
0.0323 USD |
1,039,428.0000 INT |
0.0291 USD |
0.0291 USD |
0.0355 USD |
0.0354 USD |
| 2019-09-17 |
0.0308 USD |
4,974.4586 INT |
0.0358 USD |
0.0259 USD |
0.0358 USD |
0.0259 USD |
| 2019-09-16 |
0.0318 USD |
1,257,469.9542 INT |
0.0277 USD |
0.0277 USD |
0.0359 USD |
0.0359 USD |
| 2019-09-15 |
0.0296 USD |
1,060,686.0000 INT |
0.0296 USD |
0.0295 USD |
0.0296 USD |
0.0296 USD |
| 2019-09-14 |
0.0299 USD |
18,145.7942 INT |
0.0299 USD |
0.0299 USD |
0.0299 USD |
0.0299 USD |
| 2019-09-12 |
0.0299 USD |
541.7993 INT |
0.0299 USD |
0.0299 USD |
0.0299 USD |
0.0299 USD |
| 2019-09-11 |
0.0293 USD |
1,080,010.8162 INT |
0.0287 USD |
0.0286 USD |
0.0299 USD |
0.0299 USD |
| 2019-09-09 |
0.0274 USD |
687,146.0000 INT |
0.0274 USD |
0.0273 USD |
0.0274 USD |
0.0274 USD |