Market [unlinked] / USD
Identifier on Bitfinex: tLIFIII:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
0.0242 USD |
464,805.9660 |
0.0240 USD |
0.0233 USD |
0.0245 USD |
0.0238 USD |
| 2024-03-09 |
0.0239 USD |
1,859,146.5037 |
0.0244 USD |
0.0233 USD |
0.0245 USD |
0.0241 USD |
| 2024-03-08 |
0.0236 USD |
1,264,801.3404 |
0.0241 USD |
0.0225 USD |
0.0247 USD |
0.0239 USD |
| 2024-03-07 |
0.0237 USD |
3,135,467.1868 |
0.0260 USD |
0.0223 USD |
0.0261 USD |
0.0243 USD |
| 2024-03-06 |
0.0265 USD |
2,381,279.2001 |
0.0254 USD |
0.0253 USD |
0.0276 USD |
0.0275 USD |
| 2024-03-05 |
0.0284 USD |
1,920,398.5592 |
0.0298 USD |
0.0249 USD |
0.0309 USD |
0.0253 USD |
| 2024-03-04 |
0.0300 USD |
10,292,369.6462 |
0.0288 USD |
0.0282 USD |
0.0322 USD |
0.0300 USD |
| 2024-03-03 |
0.0278 USD |
861,430.6562 |
0.0281 USD |
0.0258 USD |
0.0287 USD |
0.0286 USD |
| 2024-03-02 |
0.0276 USD |
406,452.0288 |
0.0274 USD |
0.0270 USD |
0.0280 USD |
0.0280 USD |
| 2024-03-01 |
0.0277 USD |
1,369,823.5509 |
0.0282 USD |
0.0270 USD |
0.0286 USD |
0.0273 USD |
| 2024-02-29 |
0.0293 USD |
4,671,198.4645 |
0.0270 USD |
0.0270 USD |
0.0327 USD |
0.0284 USD |
| 2024-02-28 |
0.0259 USD |
1,197,041.8587 |
0.0261 USD |
0.0250 USD |
0.0268 USD |
0.0250 USD |
| 2024-02-27 |
0.0261 USD |
846,082.0396 |
0.0256 USD |
0.0256 USD |
0.0263 USD |
0.0261 USD |
| 2024-02-26 |
0.0258 USD |
189,143.7614 |
0.0254 USD |
0.0254 USD |
0.0260 USD |
0.0260 USD |
| 2024-02-25 |
0.0255 USD |
41,224.0134 |
0.0253 USD |
0.0252 USD |
0.0257 USD |
0.0255 USD |
| 2024-02-24 |
0.0254 USD |
341,390.9792 |
0.0253 USD |
0.0250 USD |
0.0257 USD |
0.0254 USD |
| 2024-02-23 |
0.0259 USD |
511,205.7131 |
0.0263 USD |
0.0251 USD |
0.0265 USD |
0.0253 USD |
| 2024-02-22 |
0.0263 USD |
271,655.5850 |
0.0264 USD |
0.0259 USD |
0.0266 USD |
0.0264 USD |
| 2024-02-21 |
0.0266 USD |
937,044.6793 |
0.0266 USD |
0.0258 USD |
0.0268 USD |
0.0260 USD |
| 2024-02-20 |
0.0268 USD |
1,178,487.0236 |
0.0268 USD |
0.0262 USD |
0.0271 USD |
0.0266 USD |
| 2024-02-19 |
0.0269 USD |
86,062.2746 |
0.0267 USD |
0.0267 USD |
0.0271 USD |
0.0269 USD |
| 2024-02-18 |
0.0268 USD |
134,005.4965 |
0.0269 USD |
0.0264 USD |
0.0269 USD |
0.0268 USD |
| 2024-02-17 |
0.0272 USD |
160,320.9041 |
0.0271 USD |
0.0269 USD |
0.0274 USD |
0.0269 USD |
| 2024-02-16 |
0.0274 USD |
97,508.4605 |
0.0276 USD |
0.0271 USD |
0.0277 USD |
0.0271 USD |
| 2024-02-15 |
0.0277 USD |
1,484,560.8056 |
0.0275 USD |
0.0274 USD |
0.0278 USD |
0.0278 USD |
| 2024-02-14 |
0.0272 USD |
453,362.1204 |
0.0266 USD |
0.0266 USD |
0.0277 USD |
0.0275 USD |
| 2024-02-13 |
0.0270 USD |
540,893.2874 |
0.0266 USD |
0.0266 USD |
0.0272 USD |
0.0266 USD |
| 2024-02-12 |
0.0264 USD |
188,866.8752 |
0.0264 USD |
0.0260 USD |
0.0267 USD |
0.0266 USD |
| 2024-02-11 |
0.0267 USD |
737,095.2834 |
0.0264 USD |
0.0263 USD |
0.0269 USD |
0.0264 USD |
| 2024-02-10 |
0.0268 USD |
1,251,847.9323 |
0.0269 USD |
0.0262 USD |
0.0271 USD |
0.0266 USD |
| 2024-02-09 |
0.0268 USD |
738,820.5918 |
0.0265 USD |
0.0265 USD |
0.0271 USD |
0.0271 USD |
| 2024-02-08 |
0.0265 USD |
337,911.7282 |
0.0264 USD |
0.0263 USD |
0.0266 USD |
0.0265 USD |
| 2024-02-07 |
0.0263 USD |
1,081,566.2457 |
0.0259 USD |
0.0257 USD |
0.0265 USD |
0.0264 USD |