Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tPLANETS:USD
Date Price Volume Open Low High Close
2022-01-27 0.3101 USD 93,550.3792 0.3068 USD 0.2966 USD 0.3166 USD 0.3150 USD
2022-01-26 0.3062 USD 114,401.4271 0.3012 USD 0.3002 USD 0.3080 USD 0.3058 USD
2022-01-25 0.2920 USD 237,352.4804 0.2855 USD 0.2835 USD 0.3000 USD 0.2998 USD
2022-01-24 0.2822 USD 164,350.3245 0.2923 USD 0.2739 USD 0.2940 USD 0.2863 USD
2022-01-23 0.2902 USD 183,495.9094 0.2847 USD 0.2847 USD 0.2945 USD 0.2926 USD
2022-01-22 0.2897 USD 172,593.5493 0.3132 USD 0.2811 USD 0.3137 USD 0.2829 USD
2022-01-21 0.3238 USD 124,839.0067 0.3342 USD 0.3144 USD 0.3342 USD 0.3144 USD
2022-01-20 0.3350 USD 41,040.1526 0.3371 USD 0.3329 USD 0.3372 USD 0.3345 USD
2022-01-19 0.3391 USD 57,068.4916 0.3438 USD 0.3357 USD 0.3438 USD 0.3366 USD
2022-01-18 0.3426 USD 76,596.3687 0.3455 USD 0.3300 USD 0.3458 USD 0.3420 USD
2022-01-17 0.3463 USD 76,161.3076 0.3468 USD 0.3441 USD 0.3480 USD 0.3444 USD
2022-01-16 0.3494 USD 76,143.3264 0.3520 USD 0.3459 USD 0.3539 USD 0.3475 USD
2022-01-15 0.3512 USD 94,128.8880 0.3472 USD 0.3472 USD 0.3536 USD 0.3520 USD
2022-01-14 0.3442 USD 67,848.8451 0.3330 USD 0.3300 USD 0.3470 USD 0.3468 USD
2022-01-13 0.3387 USD 49,347.6484 0.3378 USD 0.3360 USD 0.3393 USD 0.3389 USD
2022-01-12 0.3372 USD 170,409.9417 0.3436 USD 0.3334 USD 0.3461 USD 0.3367 USD
2022-01-11 0.3449 USD 162,045.8683 0.3368 USD 0.3368 USD 0.3470 USD 0.3451 USD
2022-01-10 0.3529 USD 325,147.6636 0.3199 USD 0.3112 USD 0.3549 USD 0.3549 USD
2022-01-09 0.3190 USD 83,590.3147 0.3198 USD 0.3143 USD 0.3382 USD 0.3195 USD
2022-01-08 0.3191 USD 83,750.4378 0.3287 USD 0.3191 USD 0.3288 USD 0.3191 USD
2022-01-07 0.3290 USD 89,691.7903 0.3426 USD 0.3245 USD 0.3430 USD 0.3282 USD
2022-01-06 0.3442 USD 66,530.0146 0.3473 USD 0.3417 USD 0.3474 USD 0.3437 USD
2022-01-05 0.3573 USD 106,991.0881 0.3618 USD 0.3500 USD 0.3632 USD 0.3520 USD
2022-01-04 0.3661 USD 68,869.8536 0.3656 USD 0.3618 USD 0.3704 USD 0.3647 USD
2022-01-03 0.3780 USD 67,060.7579 0.3863 USD 0.3651 USD 0.3865 USD 0.3651 USD
2022-01-02 0.3857 USD 132,243.9538 0.3835 USD 0.3809 USD 0.3890 USD 0.3873 USD
2022-01-01 0.3774 USD 137,085.3971 0.3695 USD 0.3695 USD 0.3800 USD 0.3800 USD
2021-12-31 0.3737 USD 257,579.9247 0.3743 USD 0.3602 USD 0.3776 USD 0.3687 USD
2021-12-30 0.3759 USD 141,129.4216 0.3489 USD 0.3467 USD 0.3763 USD 0.3763 USD
2021-12-29 0.3357 USD 82,794.4110 0.3283 USD 0.3150 USD 0.3488 USD 0.3483 USD
2021-12-28 0.3278 USD 101,594.4576 0.3276 USD 0.3245 USD 0.3319 USD 0.3282 USD
2021-12-27 0.3227 USD 129,168.4949 0.3229 USD 0.3169 USD 0.3277 USD 0.3277 USD
2021-12-26 0.3225 USD 36,160.3478 0.3278 USD 0.3223 USD 0.3278 USD 0.3228 USD
2021-12-25 0.3282 USD 21,423.6777 0.3298 USD 0.3274 USD 0.3298 USD 0.3275 USD
2021-12-24 0.3292 USD 105,546.7124 0.3289 USD 0.3249 USD 0.3319 USD 0.3288 USD
2021-12-23 0.3248 USD 100,554.0946 0.3282 USD 0.3066 USD 0.3305 USD 0.3282 USD
2021-12-22 0.3160 USD 58,423.1374 0.3100 USD 0.3093 USD 0.3256 USD 0.3253 USD
2021-12-21 0.3056 USD 16,677.1358 0.3043 USD 0.3037 USD 0.3072 USD 0.3072 USD
2021-12-20 0.3059 USD 38,086.4940 0.3069 USD 0.3027 USD 0.3080 USD 0.3032 USD
2021-12-19 0.3055 USD 25,748.5037 0.3024 USD 0.3024 USD 0.3072 USD 0.3070 USD
2021-12-18 0.3019 USD 22,260.7226 0.3017 USD 0.3008 USD 0.3032 USD 0.3022 USD
2021-12-17 0.3112 USD 37,521.9847 0.3194 USD 0.3016 USD 0.3194 USD 0.3023 USD
2021-12-16 0.3182 USD 60,292.3939 0.3163 USD 0.3000 USD 0.3241 USD 0.3197 USD
2021-12-15 0.3044 USD 43,397.9371 0.3078 USD 0.3007 USD 0.3123 USD 0.3123 USD
2021-12-14 0.3076 USD 95,980.3802 0.3180 USD 0.3032 USD 0.3247 USD 0.3078 USD
2021-12-13 0.3292 USD 61,139.5493 0.3333 USD 0.3241 USD 0.3339 USD 0.3241 USD
2021-12-12 0.3382 USD 48,609.9484 0.3403 USD 0.3346 USD 0.3483 USD 0.3373 USD
2021-12-11 0.3406 USD 39,859.0259 0.3420 USD 0.3388 USD 0.3424 USD 0.3396 USD
2021-12-10 0.3435 USD 239,512.5936 0.3502 USD 0.3438 USD 0.3553 USD 0.3438 USD
2021-12-09 0.3561 USD 54,099.9335 0.3619 USD 0.3508 USD 0.3621 USD 0.3516 USD