Market [unlinked] / USD
Identifier on Bitfinex: tJXXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-23 |
0.1249 USD |
14,716.6033 |
0.1133 USD |
0.1103 USD |
0.1357 USD |
0.1318 USD |
| 2025-08-22 |
0.1099 USD |
2,112.5886 |
0.1074 USD |
0.1051 USD |
0.1152 USD |
0.1152 USD |
| 2025-08-21 |
0.1128 USD |
366.8859 |
0.1157 USD |
0.1111 USD |
0.1157 USD |
0.1111 USD |
| 2025-08-20 |
0.1146 USD |
2,303.3469 |
0.1098 USD |
0.1098 USD |
0.1185 USD |
0.1123 USD |
| 2025-08-19 |
0.1071 USD |
2,246.9306 |
0.1159 USD |
0.1066 USD |
0.1169 USD |
0.1066 USD |
| 2025-08-18 |
0.1205 USD |
297.9652 |
0.1291 USD |
0.1167 USD |
0.1291 USD |
0.1184 USD |
| 2025-08-17 |
0.1286 USD |
1,408.0663 |
0.1185 USD |
0.1150 USD |
0.1334 USD |
0.1286 USD |
| 2025-08-16 |
0.1175 USD |
2,214.2200 |
0.1200 USD |
0.1132 USD |
0.1200 USD |
0.1169 USD |
| 2025-08-15 |
0.1316 USD |
8,890.1504 |
0.1075 USD |
0.1075 USD |
0.1408 USD |
0.1260 USD |
| 2025-08-14 |
0.1087 USD |
537.0517 |
0.1163 USD |
0.1051 USD |
0.1193 USD |
0.1051 USD |
| 2025-08-13 |
0.1299 USD |
4,724.5769 |
0.1136 USD |
0.1133 USD |
0.1374 USD |
0.1154 USD |
| 2025-08-12 |
0.1127 USD |
149.1674 |
0.1103 USD |
0.1103 USD |
0.1153 USD |
0.1153 USD |
| 2025-08-11 |
0.1190 USD |
335.5658 |
0.1225 USD |
0.1127 USD |
0.1225 USD |
0.1127 USD |
| 2025-08-10 |
0.1239 USD |
361.3007 |
0.1295 USD |
0.1200 USD |
0.1298 USD |
0.1262 USD |
| 2025-08-09 |
0.1400 USD |
21,257.9910 |
0.1043 USD |
0.1043 USD |
0.1600 USD |
0.1355 USD |
| 2025-08-08 |
0.1020 USD |
10,498.8907 |
0.0957 USD |
0.0951 USD |
0.1082 USD |
0.1022 USD |
| 2025-08-07 |
0.0955 USD |
357.2423 |
0.0935 USD |
0.0935 USD |
0.0982 USD |
0.0957 USD |
| 2025-08-06 |
0.0909 USD |
221.5063 |
0.0901 USD |
0.0889 USD |
0.0928 USD |
0.0913 USD |
| 2025-08-05 |
0.0914 USD |
221.3386 |
0.0927 USD |
0.0906 USD |
0.0927 USD |
0.0906 USD |
| 2025-08-04 |
0.0972 USD |
734.3206 |
0.0935 USD |
0.0933 USD |
0.0999 USD |
0.0933 USD |
| 2025-08-03 |
0.0890 USD |
50.5629 |
0.0890 USD |
0.0889 USD |
0.0915 USD |
0.0915 USD |
| 2025-08-02 |
0.0909 USD |
872.6832 |
0.0922 USD |
0.0895 USD |
0.0946 USD |
0.0900 USD |
| 2025-08-01 |
0.0929 USD |
3,312.2911 |
0.0960 USD |
0.0914 USD |
0.0960 USD |
0.0920 USD |
| 2025-07-31 |
0.1024 USD |
4,635.6697 |
0.1029 USD |
0.0979 USD |
0.1064 USD |
0.0986 USD |
| 2025-07-30 |
0.1031 USD |
46,840.0701 |
0.0994 USD |
0.0980 USD |
0.1169 USD |
0.1031 USD |
| 2025-07-29 |
0.0994 USD |
5,311.2250 |
0.0946 USD |
0.0910 USD |
0.1064 USD |
0.1038 USD |
| 2025-07-28 |
0.1000 USD |
4,157.2807 |
0.1046 USD |
0.0950 USD |
0.1046 USD |
0.0950 USD |
| 2025-07-27 |
0.1058 USD |
3,702.9248 |
0.1039 USD |
0.1039 USD |
0.1090 USD |
0.1060 USD |
| 2025-07-26 |
0.1095 USD |
29,880.7387 |
0.1057 USD |
0.1051 USD |
0.1105 USD |
0.1051 USD |
| 2025-07-25 |
0.1017 USD |
1,232.7528 |
0.1036 USD |
0.0973 USD |
0.1055 USD |
0.1053 USD |
| 2025-07-24 |
0.1059 USD |
1,507.8520 |
0.1191 USD |
0.1022 USD |
0.1191 USD |
0.1022 USD |
| 2025-07-23 |
0.1384 USD |
15,185.2370 |
0.1169 USD |
0.1169 USD |
0.1662 USD |
0.1175 USD |
| 2025-07-22 |
0.1242 USD |
34,864.1322 |
0.0948 USD |
0.0925 USD |
0.1747 USD |
0.1169 USD |
| 2025-07-21 |
0.0929 USD |
364.0447 |
0.0927 USD |
0.0919 USD |
0.0958 USD |
0.0922 USD |
| 2025-07-20 |
0.0933 USD |
4,268.5176 |
0.0918 USD |
0.0904 USD |
0.0955 USD |
0.0943 USD |
| 2025-07-19 |
0.0899 USD |
2,770.4650 |
0.0908 USD |
0.0891 USD |
0.0913 USD |
0.0909 USD |
| 2025-07-18 |
0.0952 USD |
805.5607 |
0.0937 USD |
0.0914 USD |
0.0962 USD |
0.0918 USD |
| 2025-07-17 |
0.0935 USD |
253.1460 |
0.0961 USD |
0.0918 USD |
0.0968 USD |
0.0931 USD |
| 2025-07-16 |
0.0960 USD |
77.9630 |
0.0948 USD |
0.0933 USD |
0.0976 USD |
0.0933 USD |
| 2025-07-15 |
0.0925 USD |
1,629.7509 |
0.0979 USD |
0.0908 USD |
0.0980 USD |
0.0939 USD |
| 2025-07-14 |
0.0983 USD |
1,513.5724 |
0.1046 USD |
0.0960 USD |
0.1109 USD |
0.0975 USD |
| 2025-07-13 |
0.1077 USD |
144.3045 |
0.1072 USD |
0.1064 USD |
0.1093 USD |
0.1093 USD |
| 2025-07-12 |
0.1062 USD |
521.4642 |
0.1138 USD |
0.1039 USD |
0.1138 USD |
0.1039 USD |
| 2025-07-11 |
0.1180 USD |
361.6641 |
0.1176 USD |
0.1159 USD |
0.1210 USD |
0.1186 USD |
| 2025-07-10 |
0.1136 USD |
25.3619 |
0.1140 USD |
0.1130 USD |
0.1142 USD |
0.1130 USD |
| 2025-07-09 |
0.1136 USD |
128.2590 |
0.1121 USD |
0.1119 USD |
0.1134 USD |
0.1133 USD |
| 2025-07-08 |
0.1118 USD |
90.3578 |
0.1114 USD |
0.1104 USD |
0.1114 USD |
0.1104 USD |
| 2025-07-07 |
0.1144 USD |
11,543.4257 |
0.1170 USD |
0.1125 USD |
0.1305 USD |
0.1125 USD |
| 2025-07-05 |
0.1146 USD |
492.7941 |
0.1146 USD |
0.1143 USD |
0.1149 USD |
0.1147 USD |
| 2025-07-02 |
0.1189 USD |
61.7140 |
0.1203 USD |
0.1190 USD |
0.1203 USD |
0.1190 USD |