Market [unlinked] / USD
Identifier on Bitfinex: tJXXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0410 USD |
2,073.8390 |
0.0418 USD |
0.0388 USD |
0.0428 USD |
0.0398 USD |
| 2025-12-03 |
0.0414 USD |
614.6610 |
0.0408 USD |
0.0402 USD |
0.0428 USD |
0.0415 USD |
| 2025-12-02 |
0.0393 USD |
870.1959 |
0.0390 USD |
0.0385 USD |
0.0410 USD |
0.0399 USD |
| 2025-12-01 |
0.0548 USD |
39,965.9198 |
0.0485 USD |
0.0422 USD |
0.0576 USD |
0.0447 USD |
| 2025-11-30 |
0.0449 USD |
38,841.8726 |
0.0408 USD |
0.0407 USD |
0.0498 USD |
0.0461 USD |
| 2025-11-29 |
0.0395 USD |
6,458.0382 |
0.0385 USD |
0.0385 USD |
0.0408 USD |
0.0405 USD |
| 2025-11-28 |
0.0387 USD |
267.2961 |
0.0389 USD |
0.0382 USD |
0.0402 USD |
0.0390 USD |
| 2025-11-27 |
0.0392 USD |
2,668.0381 |
0.0374 USD |
0.0374 USD |
0.0419 USD |
0.0401 USD |
| 2025-11-26 |
0.0371 USD |
1,849.6727 |
0.0372 USD |
0.0366 USD |
0.0388 USD |
0.0369 USD |
| 2025-11-25 |
0.0369 USD |
12,400.6442 |
0.0362 USD |
0.0359 USD |
0.0380 USD |
0.0361 USD |
| 2025-11-24 |
0.0358 USD |
2,043.8982 |
0.0355 USD |
0.0350 USD |
0.0370 USD |
0.0354 USD |
| 2025-11-23 |
0.0356 USD |
302.2731 |
0.0352 USD |
0.0352 USD |
0.0359 USD |
0.0359 USD |
| 2025-11-22 |
0.0354 USD |
973.3976 |
0.0358 USD |
0.0349 USD |
0.0361 USD |
0.0350 USD |
| 2025-11-21 |
0.0354 USD |
66,780.4923 |
0.0389 USD |
0.0347 USD |
0.0413 USD |
0.0358 USD |
| 2025-11-20 |
0.0411 USD |
5,693.2116 |
0.0388 USD |
0.0376 USD |
0.0860 USD |
0.0385 USD |
| 2025-11-19 |
0.0377 USD |
816.9330 |
0.0377 USD |
0.0370 USD |
0.0385 USD |
0.0384 USD |
| 2025-11-18 |
0.0379 USD |
1,092.5589 |
0.0382 USD |
0.0373 USD |
0.0392 USD |
0.0373 USD |
| 2025-11-17 |
0.0390 USD |
1,453.3863 |
0.0400 USD |
0.0382 USD |
0.0400 USD |
0.0382 USD |
| 2025-11-16 |
0.0381 USD |
1,788.7758 |
0.0364 USD |
0.0364 USD |
0.0393 USD |
0.0393 USD |
| 2025-11-15 |
0.0380 USD |
2,624.6973 |
0.0354 USD |
0.0354 USD |
0.0403 USD |
0.0363 USD |
| 2025-11-14 |
0.0373 USD |
1,831.4739 |
0.0373 USD |
0.0363 USD |
0.0374 USD |
0.0363 USD |
| 2025-11-13 |
0.0389 USD |
1,400.6384 |
0.0391 USD |
0.0385 USD |
0.0391 USD |
0.0385 USD |
| 2025-11-12 |
0.0410 USD |
1,274.7273 |
0.0411 USD |
0.0405 USD |
0.0411 USD |
0.0409 USD |
| 2025-11-11 |
0.0437 USD |
6,414.0605 |
0.0455 USD |
0.0424 USD |
0.0455 USD |
0.0424 USD |
| 2025-11-10 |
0.0428 USD |
45.5906 |
0.0429 USD |
0.0428 USD |
0.0429 USD |
0.0428 USD |
| 2025-11-09 |
0.0459 USD |
11,957.6763 |
0.0438 USD |
0.0430 USD |
0.0502 USD |
0.0435 USD |
| 2025-11-08 |
0.0412 USD |
1,177.6226 |
0.0416 USD |
0.0402 USD |
0.0422 USD |
0.0414 USD |
| 2025-11-07 |
0.0394 USD |
3,269.6932 |
0.0370 USD |
0.0368 USD |
0.0405 USD |
0.0405 USD |
| 2025-11-06 |
0.0362 USD |
616.4811 |
0.0362 USD |
0.0362 USD |
0.0362 USD |
0.0362 USD |
| 2025-11-05 |
0.0361 USD |
1,237.7236 |
0.0362 USD |
0.0361 USD |
0.0362 USD |
0.0361 USD |
| 2025-11-04 |
0.0394 USD |
22,057.8064 |
0.0414 USD |
0.0383 USD |
0.0414 USD |
0.0387 USD |
| 2025-11-03 |
0.0461 USD |
14,821.9300 |
0.0486 USD |
0.0420 USD |
0.0501 USD |
0.0420 USD |
| 2025-11-02 |
0.0494 USD |
500.0000 |
0.0494 USD |
0.0494 USD |
0.0494 USD |
0.0494 USD |
| 2025-10-31 |
0.0479 USD |
1,185.0146 |
0.0482 USD |
0.0476 USD |
0.0488 USD |
0.0481 USD |
| 2025-10-30 |
0.0488 USD |
2,329.1880 |
0.0526 USD |
0.0463 USD |
0.0527 USD |
0.0463 USD |
| 2025-10-29 |
0.0529 USD |
1,172.2918 |
0.0525 USD |
0.0509 USD |
0.0532 USD |
0.0532 USD |
| 2025-10-28 |
0.0525 USD |
343.1556 |
0.0525 USD |
0.0525 USD |
0.0525 USD |
0.0525 USD |
| 2025-10-27 |
0.0538 USD |
470.7157 |
0.0539 USD |
0.0531 USD |
0.0539 USD |
0.0531 USD |
| 2025-10-26 |
0.0531 USD |
4,951.8629 |
0.0530 USD |
0.0522 USD |
0.0543 USD |
0.0543 USD |
| 2025-10-24 |
0.0518 USD |
2,067.7795 |
0.0517 USD |
0.0513 USD |
0.0519 USD |
0.0519 USD |
| 2025-10-22 |
0.0551 USD |
1,772.9303 |
0.0557 USD |
0.0543 USD |
0.0557 USD |
0.0544 USD |
| 2025-10-21 |
0.0583 USD |
4,458.3018 |
0.0600 USD |
0.0570 USD |
0.0600 USD |
0.0594 USD |
| 2025-10-20 |
0.0645 USD |
1,162.4799 |
0.0644 USD |
0.0635 USD |
0.0657 USD |
0.0657 USD |
| 2025-10-19 |
0.0664 USD |
2,060.2496 |
0.0644 USD |
0.0644 USD |
0.0690 USD |
0.0660 USD |
| 2025-10-18 |
0.0650 USD |
4,222.0364 |
0.0654 USD |
0.0646 USD |
0.0654 USD |
0.0654 USD |
| 2025-10-17 |
0.0703 USD |
1,310.4403 |
0.0711 USD |
0.0682 USD |
0.0735 USD |
0.0699 USD |
| 2025-10-16 |
0.0737 USD |
404.0747 |
0.0734 USD |
0.0727 USD |
0.0743 USD |
0.0743 USD |
| 2025-10-15 |
0.0805 USD |
2,074.5082 |
0.0844 USD |
0.0752 USD |
0.0866 USD |
0.0752 USD |
| 2025-10-14 |
0.0859 USD |
12,419.6438 |
0.0744 USD |
0.0744 USD |
0.0906 USD |
0.0810 USD |
| 2025-10-13 |
0.0790 USD |
2,866.8731 |
0.0790 USD |
0.0745 USD |
0.0820 USD |
0.0820 USD |