Market [unlinked] / USD
Identifier on Bitfinex: tNXRA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.1277 USD |
149,236.6645 |
0.1331 USD |
0.1227 USD |
0.1466 USD |
0.1280 USD |
| 2024-05-02 |
0.1306 USD |
119,690.3239 |
0.1346 USD |
0.1249 USD |
0.1357 USD |
0.1300 USD |
| 2024-05-01 |
0.1238 USD |
42,228.8324 |
0.1266 USD |
0.1200 USD |
0.1494 USD |
0.1284 USD |
| 2024-04-30 |
0.1307 USD |
9,640.2638 |
0.1346 USD |
0.1265 USD |
0.1346 USD |
0.1265 USD |
| 2024-04-29 |
0.1337 USD |
19,242.5697 |
0.1407 USD |
0.1307 USD |
0.1407 USD |
0.1319 USD |
| 2024-04-28 |
0.1458 USD |
36,321.6307 |
0.1455 USD |
0.1441 USD |
0.1504 USD |
0.1441 USD |
| 2024-04-27 |
0.1434 USD |
39,054.8184 |
0.1344 USD |
0.1329 USD |
0.1434 USD |
0.1423 USD |
| 2024-04-26 |
0.1381 USD |
163,200.7388 |
0.1457 USD |
0.1270 USD |
0.1457 USD |
0.1391 USD |
| 2024-04-25 |
0.1412 USD |
11,303.8835 |
0.1402 USD |
0.1400 USD |
0.1426 USD |
0.1400 USD |
| 2024-04-24 |
0.1448 USD |
59,624.4615 |
0.1452 USD |
0.1409 USD |
0.1535 USD |
0.1417 USD |
| 2024-04-23 |
0.1513 USD |
162,882.1910 |
0.1625 USD |
0.1500 USD |
0.1670 USD |
0.1500 USD |
| 2024-04-22 |
0.1691 USD |
6,603.5761 |
0.1726 USD |
0.1710 USD |
0.1743 USD |
0.1710 USD |
| 2024-04-21 |
0.1724 USD |
34,314.3013 |
0.1756 USD |
0.1591 USD |
0.1790 USD |
0.1772 USD |
| 2024-04-20 |
0.1731 USD |
36,616.5413 |
0.1664 USD |
0.1609 USD |
0.1725 USD |
0.1725 USD |
| 2024-04-19 |
0.1714 USD |
190,249.6784 |
0.1613 USD |
0.1514 USD |
0.1740 USD |
0.1733 USD |
| 2024-04-18 |
0.1680 USD |
67,970.1299 |
0.1617 USD |
0.1568 USD |
0.1722 USD |
0.1704 USD |
| 2024-04-17 |
0.1581 USD |
31,600.3641 |
0.1656 USD |
0.1522 USD |
0.1657 USD |
0.1577 USD |
| 2024-04-16 |
0.1615 USD |
107,530.3914 |
0.1711 USD |
0.1538 USD |
0.1711 USD |
0.1606 USD |
| 2024-04-15 |
0.1816 USD |
181,806.1531 |
0.1805 USD |
0.1696 USD |
0.1993 USD |
0.1781 USD |
| 2024-04-14 |
0.1647 USD |
9,459.5646 |
0.1663 USD |
0.1500 USD |
0.1707 USD |
0.1696 USD |
| 2024-04-13 |
0.1870 USD |
49,359.9228 |
0.1909 USD |
0.1500 USD |
0.2500 USD |
0.2480 USD |
| 2024-04-12 |
0.1879 USD |
73,786.9509 |
0.2880 USD |
0.1820 USD |
0.2900 USD |
0.1820 USD |
| 2024-04-11 |
0.2040 USD |
33,787.9495 |
0.2221 USD |
0.1985 USD |
0.2221 USD |
0.1985 USD |
| 2024-04-10 |
0.2900 USD |
25.0000 |
0.2900 USD |
0.2900 USD |
0.2900 USD |
0.2900 USD |
| 2024-04-09 |
0.2472 USD |
8,824.9234 |
0.2301 USD |
0.2223 USD |
0.2900 USD |
0.2223 USD |
| 2024-04-08 |
0.2372 USD |
85,257.7528 |
0.2300 USD |
0.2061 USD |
0.2990 USD |
0.2347 USD |
| 2024-04-07 |
0.2263 USD |
74,412.7249 |
0.1956 USD |
0.1927 USD |
0.2490 USD |
0.2388 USD |
| 2024-04-06 |
0.2275 USD |
397,292.3162 |
0.2282 USD |
0.2125 USD |
0.2530 USD |
0.2138 USD |
| 2024-04-05 |
0.2196 USD |
20,600.7136 |
0.2238 USD |
0.2150 USD |
0.2254 USD |
0.2185 USD |
| 2024-04-04 |
0.2298 USD |
61,245.1343 |
0.2237 USD |
0.2156 USD |
0.2410 USD |
0.2342 USD |
| 2024-04-03 |
0.2173 USD |
119,257.1858 |
0.2100 USD |
0.2083 USD |
0.2279 USD |
0.2217 USD |
| 2024-04-02 |
0.2237 USD |
111,823.4414 |
0.2375 USD |
0.2130 USD |
0.2377 USD |
0.2130 USD |
| 2024-04-01 |
0.2625 USD |
213,427.2887 |
0.2522 USD |
0.2484 USD |
0.2738 USD |
0.2498 USD |
| 2024-03-31 |
0.2498 USD |
85,380.2369 |
0.2461 USD |
0.2413 USD |
0.2585 USD |
0.2545 USD |
| 2024-03-30 |
0.2534 USD |
18,267.9709 |
0.2412 USD |
0.2412 USD |
0.2574 USD |
0.2574 USD |
| 2024-03-29 |
0.2597 USD |
464,809.4549 |
0.2704 USD |
0.2437 USD |
0.2814 USD |
0.2441 USD |
| 2024-03-28 |
0.2602 USD |
211,154.3612 |
0.2566 USD |
0.2409 USD |
0.2767 USD |
0.2540 USD |
| 2024-03-27 |
0.2456 USD |
703,403.5618 |
0.2310 USD |
0.2249 USD |
0.2726 USD |
0.2679 USD |
| 2024-03-26 |
0.2503 USD |
1,082,928.0753 |
0.2580 USD |
0.2115 USD |
0.2916 USD |
0.2474 USD |
| 2024-03-25 |
0.2469 USD |
495,147.1726 |
0.2348 USD |
0.2243 USD |
0.2720 USD |
0.2505 USD |
| 2024-03-24 |
0.2159 USD |
521,504.1053 |
0.1921 USD |
0.1891 USD |
0.2384 USD |
0.2212 USD |
| 2024-03-23 |
0.1909 USD |
274,215.9781 |
0.1772 USD |
0.1772 USD |
0.2025 USD |
0.1898 USD |
| 2024-03-22 |
0.2137 USD |
1,371,840.7497 |
0.1980 USD |
0.1875 USD |
0.2490 USD |
0.2141 USD |
| 2024-03-21 |
0.1759 USD |
819,922.4514 |
0.1613 USD |
0.1581 USD |
0.2003 USD |
0.2003 USD |
| 2024-03-20 |
0.1368 USD |
311,871.8256 |
0.1165 USD |
0.1144 USD |
0.1602 USD |
0.1578 USD |
| 2024-03-19 |
0.1196 USD |
129,270.0111 |
0.1230 USD |
0.1131 USD |
0.1256 USD |
0.1256 USD |
| 2024-03-18 |
0.1326 USD |
87,537.1670 |
0.1378 USD |
0.1243 USD |
0.1397 USD |
0.1246 USD |
| 2024-03-17 |
0.1422 USD |
94,998.5930 |
0.1395 USD |
0.1367 USD |
0.1489 USD |
0.1430 USD |
| 2024-03-16 |
0.1453 USD |
34,035.1508 |
0.1559 USD |
0.1403 USD |
0.1559 USD |
0.1408 USD |
| 2024-03-15 |
0.1630 USD |
81,282.3410 |
0.1770 USD |
0.1552 USD |
0.1770 USD |
0.1616 USD |