Identifier on Bitfinex: tJXXUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0387 USDT |
3,960.8433 |
0.0392 USDT |
0.0374 USDT |
0.0392 USDT |
0.0374 USDT |
| 2025-12-04 |
0.0404 USDT |
26,592.1361 |
0.0418 USDT |
0.0388 USDT |
0.0430 USDT |
0.0398 USDT |
| 2025-12-03 |
0.0409 USDT |
8,695.5258 |
0.0406 USDT |
0.0404 USDT |
0.0437 USDT |
0.0420 USDT |
| 2025-12-02 |
0.0396 USDT |
8,967.4344 |
0.0400 USDT |
0.0385 USDT |
0.0413 USDT |
0.0398 USDT |
| 2025-12-01 |
0.0481 USDT |
33,880.1938 |
0.0487 USDT |
0.0428 USDT |
0.0581 USDT |
0.0428 USDT |
| 2025-11-30 |
0.0448 USDT |
66,508.8366 |
0.0399 USDT |
0.0399 USDT |
0.0531 USDT |
0.0458 USDT |
| 2025-11-29 |
0.0397 USDT |
16,944.2240 |
0.0382 USDT |
0.0382 USDT |
0.0412 USDT |
0.0402 USDT |
| 2025-11-28 |
0.0400 USDT |
8,890.0430 |
0.0390 USDT |
0.0383 USDT |
0.0403 USDT |
0.0389 USDT |
| 2025-11-27 |
0.0397 USDT |
30,819.5208 |
0.0377 USDT |
0.0377 USDT |
0.0420 USDT |
0.0396 USDT |
| 2025-11-26 |
0.0374 USDT |
13,538.4891 |
0.0364 USDT |
0.0364 USDT |
0.0387 USDT |
0.0373 USDT |
| 2025-11-25 |
0.0365 USDT |
21,149.5359 |
0.0360 USDT |
0.0360 USDT |
0.0383 USDT |
0.0369 USDT |
| 2025-11-24 |
0.0356 USDT |
1,808.6950 |
0.0357 USDT |
0.0350 USDT |
0.0373 USDT |
0.0356 USDT |
| 2025-11-23 |
0.0355 USDT |
323.8822 |
0.0351 USDT |
0.0351 USDT |
0.0358 USDT |
0.0354 USDT |
| 2025-11-22 |
0.0353 USDT |
18,046.7761 |
0.0359 USDT |
0.0347 USDT |
0.0365 USDT |
0.0347 USDT |
| 2025-11-21 |
0.0364 USDT |
14,551.3946 |
0.0392 USDT |
0.0348 USDT |
0.0407 USDT |
0.0361 USDT |
| 2025-11-20 |
0.0400 USDT |
22,699.0680 |
0.0386 USDT |
0.0379 USDT |
0.0665 USDT |
0.0406 USDT |
| 2025-11-19 |
0.0405 USDT |
2,942.1540 |
0.0407 USDT |
0.0404 USDT |
0.0407 USDT |
0.0405 USDT |
| 2025-11-18 |
0.0387 USDT |
9,613.7636 |
0.0374 USDT |
0.0365 USDT |
0.0407 USDT |
0.0376 USDT |
| 2025-11-17 |
0.0387 USDT |
6,274.1709 |
0.0386 USDT |
0.0380 USDT |
0.0396 USDT |
0.0380 USDT |
| 2025-11-16 |
0.0386 USDT |
29,781.4781 |
0.0365 USDT |
0.0365 USDT |
0.0405 USDT |
0.0390 USDT |
| 2025-11-15 |
0.0400 USDT |
30,555.3481 |
0.0354 USDT |
0.0354 USDT |
0.0423 USDT |
0.0364 USDT |
| 2025-11-14 |
0.0377 USDT |
6,495.2955 |
0.0374 USDT |
0.0367 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-11-13 |
0.0396 USDT |
6,466.8987 |
0.0426 USDT |
0.0383 USDT |
0.0426 USDT |
0.0383 USDT |
| 2025-11-12 |
0.0422 USDT |
2,196.3411 |
0.0407 USDT |
0.0406 USDT |
0.0444 USDT |
0.0419 USDT |
| 2025-11-11 |
0.0437 USDT |
9,855.8522 |
0.0452 USDT |
0.0423 USDT |
0.0452 USDT |
0.0427 USDT |
| 2025-11-10 |
0.0446 USDT |
1,510.8991 |
0.0429 USDT |
0.0419 USDT |
0.0459 USDT |
0.0459 USDT |
| 2025-11-09 |
0.0460 USDT |
48,470.2513 |
0.0410 USDT |
0.0410 USDT |
0.0502 USDT |
0.0431 USDT |
| 2025-11-08 |
0.0409 USDT |
29,642.2346 |
0.0418 USDT |
0.0400 USDT |
0.0418 USDT |
0.0408 USDT |
| 2025-11-07 |
0.0386 USDT |
70,525.9792 |
0.0356 USDT |
0.0356 USDT |
0.0407 USDT |
0.0403 USDT |
| 2025-11-06 |
0.0364 USDT |
5,715.8589 |
0.0361 USDT |
0.0355 USDT |
0.0368 USDT |
0.0358 USDT |
| 2025-11-05 |
0.0379 USDT |
3,477.0462 |
0.0376 USDT |
0.0376 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-11-04 |
0.0402 USDT |
32,974.1751 |
0.0423 USDT |
0.0384 USDT |
0.0423 USDT |
0.0394 USDT |
| 2025-11-03 |
0.0466 USDT |
59,494.4540 |
0.0484 USDT |
0.0418 USDT |
0.0506 USDT |
0.0418 USDT |
| 2025-11-02 |
0.0477 USDT |
27,556.6898 |
0.0477 USDT |
0.0473 USDT |
0.0492 USDT |
0.0479 USDT |
| 2025-11-01 |
0.0496 USDT |
27,622.8094 |
0.0472 USDT |
0.0472 USDT |
0.0499 USDT |
0.0486 USDT |
| 2025-10-31 |
0.0479 USDT |
786.1897 |
0.0477 USDT |
0.0477 USDT |
0.0482 USDT |
0.0478 USDT |
| 2025-10-30 |
0.0511 USDT |
7,676.2677 |
0.0524 USDT |
0.0462 USDT |
0.0534 USDT |
0.0462 USDT |
| 2025-10-29 |
0.0521 USDT |
8,006.6635 |
0.0516 USDT |
0.0507 USDT |
0.0543 USDT |
0.0543 USDT |
| 2025-10-28 |
0.0511 USDT |
20,194.7981 |
0.0512 USDT |
0.0510 USDT |
0.0515 USDT |
0.0515 USDT |
| 2025-10-27 |
0.0533 USDT |
8,765.1081 |
0.0540 USDT |
0.0532 USDT |
0.0540 USDT |
0.0533 USDT |
| 2025-10-26 |
0.0538 USDT |
14,349.9768 |
0.0527 USDT |
0.0522 USDT |
0.0545 USDT |
0.0543 USDT |
| 2025-10-25 |
0.0524 USDT |
3,843.4049 |
0.0524 USDT |
0.0522 USDT |
0.0526 USDT |
0.0522 USDT |
| 2025-10-24 |
0.0531 USDT |
23,098.5157 |
0.0537 USDT |
0.0513 USDT |
0.0547 USDT |
0.0513 USDT |
| 2025-10-23 |
0.0540 USDT |
3,125.3320 |
0.0515 USDT |
0.0515 USDT |
0.0541 USDT |
0.0541 USDT |
| 2025-10-22 |
0.0546 USDT |
6,575.5431 |
0.0550 USDT |
0.0541 USDT |
0.0551 USDT |
0.0541 USDT |
| 2025-10-21 |
0.0597 USDT |
8,483.2598 |
0.0601 USDT |
0.0575 USDT |
0.0610 USDT |
0.0597 USDT |
| 2025-10-20 |
0.0585 USDT |
1,720.3333 |
0.0662 USDT |
0.0142 USDT |
0.0662 USDT |
0.0636 USDT |
| 2025-10-19 |
0.0649 USDT |
8,735.8080 |
0.0651 USDT |
0.0649 USDT |
0.0651 USDT |
0.0649 USDT |
| 2025-10-18 |
0.0666 USDT |
1,722.3852 |
0.0667 USDT |
0.0643 USDT |
0.0670 USDT |
0.0651 USDT |
| 2025-10-17 |
0.0728 USDT |
17,385.1312 |
0.0710 USDT |
0.0679 USDT |
0.0749 USDT |
0.0679 USDT |