Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tLIFIII:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-29 | 0.0124 USD | 1,179,797.5830 | 0.0124 USD | 0.0121 USD | 0.0125 USD | 0.0122 USD |
| 2024-04-28 | 0.0125 USD | 45,400.1966 | 0.0121 USD | 0.0114 USD | 0.0127 USD | 0.0126 USD |
| 2024-04-27 | 0.0125 USD | 831,883.1848 | 0.0120 USD | 0.0120 USD | 0.0124 USD | 0.0124 USD |
| 2024-04-26 | 0.0121 USD | 80,201.2335 | 0.0120 USD | 0.0120 USD | 0.0122 USD | 0.0120 USD |
| 2024-04-25 | 0.0124 USD | 1,915,111.3930 | 0.0125 USD | 0.0120 USD | 0.0126 USD | 0.0121 USD |
| 2024-04-24 | 0.0126 USD | 1,746,108.2670 | 0.0125 USD | 0.0125 USD | 0.0129 USD | 0.0126 USD |
| 2024-04-23 | 0.0103 USD | 1,317,051.6981 | 0.0095 USD | 0.0095 USD | 0.0109 USD | 0.0109 USD |
| 2024-04-22 | 0.0090 USD | 4,145,218.1761 | 0.0083 USD | 0.0083 USD | 0.0100 USD | 0.0096 USD |
| 2024-04-21 | 0.0084 USD | 156,023.8239 | 0.0083 USD | 0.0083 USD | 0.0084 USD | 0.0083 USD |
| 2024-04-20 | 0.0079 USD | 3,139,007.2951 | 0.0075 USD | 0.0074 USD | 0.0084 USD | 0.0083 USD |
| 2024-04-19 | 0.0075 USD | 5,700,501.8205 | 0.0070 USD | 0.0066 USD | 0.0075 USD | 0.0075 USD |
| 2024-04-18 | 0.0068 USD | 15,496,114.6620 | 0.0091 USD | 0.0012 USD | 0.0091 USD | 0.0067 USD |
| 2024-04-17 | 0.0088 USD | 343,616.9720 | 0.0090 USD | 0.0037 USD | 0.0093 USD | 0.0090 USD |
| 2024-04-16 | 0.0093 USD | 957,238.1654 | 0.0094 USD | 0.0091 USD | 0.0095 USD | 0.0092 USD |
| 2024-04-15 | 0.0093 USD | 3,662,535.1893 | 0.0092 USD | 0.0091 USD | 0.0099 USD | 0.0094 USD |
| 2024-04-14 | 0.0093 USD | 1,774,844.1058 | 0.0093 USD | 0.0091 USD | 0.0095 USD | 0.0092 USD |
| 2024-04-13 | 0.0102 USD | 310,104.4589 | 0.0103 USD | 0.0100 USD | 0.0103 USD | 0.0102 USD |
| 2024-04-12 | 0.0107 USD | 253,948.5118 | 0.0110 USD | 0.0104 USD | 0.0111 USD | 0.0104 USD |
| 2024-04-11 | 0.0110 USD | 217,457.5175 | 0.0111 USD | 0.0110 USD | 0.0111 USD | 0.0110 USD |
| 2024-04-10 | 0.0112 USD | 123,227.8355 | 0.0113 USD | 0.0110 USD | 0.0114 USD | 0.0110 USD |
| 2024-04-09 | 0.0116 USD | 780,986.6381 | 0.0122 USD | 0.0113 USD | 0.0122 USD | 0.0114 USD |
| 2024-04-08 | 0.0119 USD | 1,251,133.2641 | 0.0112 USD | 0.0112 USD | 0.0123 USD | 0.0122 USD |
| 2024-04-07 | 0.0112 USD | 356,567.9395 | 0.0113 USD | 0.0112 USD | 0.0114 USD | 0.0113 USD |
| 2024-04-06 | 0.0113 USD | 20,136.3323 | 0.0113 USD | 0.0112 USD | 0.0113 USD | 0.0113 USD |
| 2024-04-05 | 0.0114 USD | 286,002.5754 | 0.0116 USD | 0.0112 USD | 0.0116 USD | 0.0112 USD |
| 2024-04-04 | 0.0116 USD | 442,180.3950 | 0.0119 USD | 0.0113 USD | 0.0119 USD | 0.0116 USD |
| 2024-04-03 | 0.0121 USD | 53,509.5252 | 0.0121 USD | 0.0120 USD | 0.0124 USD | 0.0120 USD |
| 2024-04-02 | 0.0127 USD | 2,715,760.8428 | 0.0134 USD | 0.0121 USD | 0.0134 USD | 0.0121 USD |
| 2024-04-01 | 0.0135 USD | 505,310.6587 | 0.0138 USD | 0.0133 USD | 0.0138 USD | 0.0133 USD |
| 2024-03-31 | 0.0139 USD | 46,405.3295 | 0.0139 USD | 0.0138 USD | 0.0141 USD | 0.0138 USD |
| 2024-03-30 | 0.0142 USD | 1,117,698.4754 | 0.0149 USD | 0.0138 USD | 0.0149 USD | 0.0139 USD |
| 2024-03-29 | 0.0150 USD | 528,012.1174 | 0.0150 USD | 0.0149 USD | 0.0151 USD | 0.0150 USD |
| 2024-03-28 | 0.0151 USD | 201,138.8738 | 0.0149 USD | 0.0148 USD | 0.0151 USD | 0.0151 USD |
| 2024-03-27 | 0.0163 USD | 2,364,406.9388 | 0.0175 USD | 0.0149 USD | 0.0177 USD | 0.0150 USD |
| 2024-03-26 | 0.0175 USD | 494,739.5738 | 0.0175 USD | 0.0174 USD | 0.0177 USD | 0.0175 USD |
| 2024-03-25 | 0.0179 USD | 3,138,452.6098 | 0.0177 USD | 0.0177 USD | 0.0179 USD | 0.0177 USD |
| 2024-03-24 | 0.0171 USD | 475,612.3570 | 0.0169 USD | 0.0169 USD | 0.0173 USD | 0.0173 USD |
| 2024-03-23 | 0.0159 USD | 2,683,433.4621 | 0.0149 USD | 0.0149 USD | 0.0170 USD | 0.0169 USD |
| 2024-03-22 | 0.0149 USD | 291,140.0943 | 0.0148 USD | 0.0148 USD | 0.0149 USD | 0.0149 USD |
| 2024-03-21 | 0.0143 USD | 914,001.6395 | 0.0142 USD | 0.0142 USD | 0.0145 USD | 0.0145 USD |
| 2024-03-20 | 0.0136 USD | 1,238,970.8634 | 0.0130 USD | 0.0130 USD | 0.0142 USD | 0.0142 USD |
| 2024-03-19 | 0.0139 USD | 3,524,090.8493 | 0.0161 USD | 0.0120 USD | 0.0162 USD | 0.0130 USD |
| 2024-03-18 | 0.0171 USD | 1,635,740.8650 | 0.0189 USD | 0.0160 USD | 0.0189 USD | 0.0162 USD |
| 2024-03-17 | 0.0188 USD | 516,479.8683 | 0.0192 USD | 0.0183 USD | 0.0197 USD | 0.0186 USD |
| 2024-03-16 | 0.0216 USD | 1,329,965.9594 | 0.0225 USD | 0.0196 USD | 0.0225 USD | 0.0200 USD |
| 2024-03-15 | 0.0246 USD | 705,739.3343 | 0.0244 USD | 0.0233 USD | 0.0247 USD | 0.0235 USD |
| 2024-03-14 | 0.0246 USD | 224,927.5489 | 0.0248 USD | 0.0238 USD | 0.0249 USD | 0.0240 USD |
| 2024-03-13 | 0.0248 USD | 1,339,543.2921 | 0.0242 USD | 0.0237 USD | 0.0255 USD | 0.0248 USD |
| 2024-03-12 | 0.0242 USD | 26,706.7513 | 0.0243 USD | 0.0241 USD | 0.0244 USD | 0.0242 USD |
| 2024-03-11 | 0.0245 USD | 406,244.7563 | 0.0241 USD | 0.0239 USD | 0.0247 USD | 0.0244 USD |
12