Market [unlinked] / USD
Identifier on Bitfinex: tLIFIII:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-15 |
0.0105 USD |
394,983.5537 |
0.0105 USD |
0.0103 USD |
0.0106 USD |
0.0105 USD |
| 2024-12-14 |
0.0109 USD |
4,325,401.4033 |
0.0105 USD |
0.0105 USD |
0.0111 USD |
0.0108 USD |
| 2024-12-13 |
0.0104 USD |
4,907,862.2376 |
0.0099 USD |
0.0099 USD |
0.0109 USD |
0.0104 USD |
| 2024-12-12 |
0.0097 USD |
4,554,410.6530 |
0.0098 USD |
0.0093 USD |
0.0099 USD |
0.0099 USD |
| 2024-12-11 |
0.0095 USD |
2,532,034.3829 |
0.0091 USD |
0.0091 USD |
0.0097 USD |
0.0097 USD |
| 2024-12-10 |
0.0091 USD |
5,630,156.9882 |
0.0107 USD |
0.0080 USD |
0.0111 USD |
0.0091 USD |
| 2024-12-09 |
0.0137 USD |
509,658.9452 |
0.0137 USD |
0.0134 USD |
0.0140 USD |
0.0135 USD |
| 2024-12-08 |
0.0138 USD |
948,525.5431 |
0.0143 USD |
0.0135 USD |
0.0143 USD |
0.0137 USD |
| 2024-12-07 |
0.0146 USD |
645,076.6106 |
0.0145 USD |
0.0141 USD |
0.0147 USD |
0.0146 USD |
| 2024-12-06 |
0.0146 USD |
566,399.0829 |
0.0148 USD |
0.0144 USD |
0.0149 USD |
0.0146 USD |
| 2024-12-05 |
0.0149 USD |
1,675,279.0163 |
0.0148 USD |
0.0148 USD |
0.0150 USD |
0.0149 USD |
| 2024-12-04 |
0.0150 USD |
6,540,222.3991 |
0.0151 USD |
0.0139 USD |
0.0159 USD |
0.0147 USD |
| 2024-12-03 |
0.0149 USD |
705,225.3948 |
0.0148 USD |
0.0148 USD |
0.0151 USD |
0.0150 USD |
| 2024-12-02 |
0.0160 USD |
4,320,308.9939 |
0.0173 USD |
0.0143 USD |
0.0174 USD |
0.0147 USD |
| 2024-12-01 |
0.0171 USD |
851,272.1441 |
0.0172 USD |
0.0170 USD |
0.0173 USD |
0.0173 USD |
| 2024-11-30 |
0.0170 USD |
829,650.9531 |
0.0169 USD |
0.0168 USD |
0.0171 USD |
0.0170 USD |
| 2024-11-29 |
0.0157 USD |
15,578,648.5448 |
0.0138 USD |
0.0138 USD |
0.0182 USD |
0.0170 USD |
| 2024-11-28 |
0.0135 USD |
500,263.1085 |
0.0137 USD |
0.0134 USD |
0.0137 USD |
0.0134 USD |
| 2024-11-27 |
0.0136 USD |
20,794,213.8599 |
0.0135 USD |
0.0130 USD |
0.0144 USD |
0.0136 USD |
| 2024-11-26 |
0.0157 USD |
29,207,103.4969 |
0.0165 USD |
0.0055 USD |
0.0179 USD |
0.0141 USD |
| 2024-11-25 |
0.0161 USD |
3,810,451.5852 |
0.0159 USD |
0.0155 USD |
0.0168 USD |
0.0161 USD |
| 2024-11-24 |
0.0169 USD |
7,973,225.5804 |
0.0161 USD |
0.0157 USD |
0.0179 USD |
0.0160 USD |
| 2024-11-23 |
0.0161 USD |
303,991.0455 |
0.0160 USD |
0.0160 USD |
0.0164 USD |
0.0164 USD |
| 2024-11-22 |
0.0152 USD |
1,948,534.4777 |
0.0148 USD |
0.0148 USD |
0.0163 USD |
0.0158 USD |
| 2024-11-21 |
0.0145 USD |
1,210,490.2287 |
0.0143 USD |
0.0142 USD |
0.0148 USD |
0.0148 USD |
| 2024-11-20 |
0.0144 USD |
1,291,136.2905 |
0.0143 USD |
0.0142 USD |
0.0148 USD |
0.0143 USD |
| 2024-11-19 |
0.0143 USD |
672,553.6856 |
0.0143 USD |
0.0141 USD |
0.0144 USD |
0.0142 USD |
| 2024-11-18 |
0.0146 USD |
2,803,355.7266 |
0.0155 USD |
0.0133 USD |
0.0155 USD |
0.0137 USD |
| 2024-11-17 |
0.0153 USD |
2,306,656.3756 |
0.0152 USD |
0.0149 USD |
0.0160 USD |
0.0157 USD |
| 2024-11-16 |
0.0151 USD |
3,056,488.0665 |
0.0154 USD |
0.0137 USD |
0.0156 USD |
0.0151 USD |
| 2024-11-15 |
0.0153 USD |
14,049,589.4553 |
0.0120 USD |
0.0120 USD |
0.0164 USD |
0.0152 USD |
| 2024-11-14 |
0.0121 USD |
349,650.3350 |
0.0121 USD |
0.0121 USD |
0.0122 USD |
0.0122 USD |
| 2024-11-13 |
0.0120 USD |
774,476.3993 |
0.0123 USD |
0.0117 USD |
0.0124 USD |
0.0118 USD |
| 2024-11-12 |
0.0124 USD |
1,456,676.6071 |
0.0130 USD |
0.0121 USD |
0.0130 USD |
0.0123 USD |
| 2024-11-11 |
0.0110 USD |
5,714,294.0316 |
0.0110 USD |
0.0106 USD |
0.0115 USD |
0.0115 USD |
| 2024-11-10 |
0.0120 USD |
1,300,132.4371 |
0.0120 USD |
0.0120 USD |
0.0120 USD |
0.0120 USD |
| 2024-11-09 |
0.0117 USD |
1,103,153.2907 |
0.0115 USD |
0.0115 USD |
0.0118 USD |
0.0117 USD |
| 2024-11-08 |
0.0121 USD |
7,776,146.3211 |
0.0122 USD |
0.0111 USD |
0.0128 USD |
0.0115 USD |
| 2024-11-07 |
0.0122 USD |
5,348,932.2510 |
0.0111 USD |
0.0111 USD |
0.0124 USD |
0.0120 USD |
| 2024-11-06 |
0.0109 USD |
5,114,155.4475 |
0.0100 USD |
0.0100 USD |
0.0117 USD |
0.0112 USD |
| 2024-11-05 |
0.0110 USD |
20,402,423.9276 |
0.0090 USD |
0.0090 USD |
0.0137 USD |
0.0110 USD |
| 2024-11-04 |
0.0093 USD |
2,836,785.0324 |
0.0093 USD |
0.0089 USD |
0.0094 USD |
0.0092 USD |
| 2024-11-03 |
0.0085 USD |
11,651,069.5400 |
0.0119 USD |
0.0085 USD |
0.0124 USD |
0.0085 USD |
| 2024-11-02 |
0.0097 USD |
19,078,308.5915 |
0.0074 USD |
0.0074 USD |
0.0116 USD |
0.0116 USD |
| 2024-11-01 |
0.0069 USD |
9,378,725.3452 |
0.0064 USD |
0.0064 USD |
0.0074 USD |
0.0074 USD |
| 2024-10-31 |
0.0056 USD |
15,204,116.3435 |
0.0052 USD |
0.0052 USD |
0.0059 USD |
0.0059 USD |
| 2024-10-30 |
0.0043 USD |
11,593,301.7249 |
0.0041 USD |
0.0041 USD |
0.0046 USD |
0.0046 USD |
| 2024-10-29 |
0.0037 USD |
6,821,672.1090 |
0.0035 USD |
0.0035 USD |
0.0037 USD |
0.0037 USD |
| 2024-10-28 |
0.0035 USD |
186,782.0000 |
0.0035 USD |
0.0035 USD |
0.0035 USD |
0.0035 USD |
| 2024-10-27 |
0.0035 USD |
1,639,883.9734 |
0.0035 USD |
0.0035 USD |
0.0035 USD |
0.0035 USD |