Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tPLANETS:USD
Date Price Volume Open Low High Close
2021-12-08 0.3610 USD 31,289.7898 0.3622 USD 0.3599 USD 0.3629 USD 0.3605 USD
2021-12-07 0.3621 USD 24,099.0498 0.3708 USD 0.3618 USD 0.3708 USD 0.3618 USD
2021-12-06 0.3689 USD 40,799.3111 0.3743 USD 0.3658 USD 0.3774 USD 0.3690 USD
2021-12-05 0.3761 USD 104,379.5427 0.3741 USD 0.3738 USD 0.3789 USD 0.3738 USD
2021-12-04 0.3719 USD 184,996.0251 0.3832 USD 0.3631 USD 0.3832 USD 0.3744 USD
2021-12-03 0.4007 USD 134,464.9506 0.4181 USD 0.3837 USD 0.4181 USD 0.3847 USD
2021-12-02 0.4243 USD 49,321.9151 0.4337 USD 0.4145 USD 0.4349 USD 0.4152 USD
2021-12-01 0.4338 USD 60,652.3217 0.4456 USD 0.4342 USD 0.4456 USD 0.4342 USD
2021-11-30 0.4395 USD 73,074.9143 0.4427 USD 0.4328 USD 0.4475 USD 0.4460 USD
2021-11-29 0.4252 USD 107,157.7922 0.4169 USD 0.4156 USD 0.4406 USD 0.4406 USD
2021-11-28 0.4180 USD 125,634.9328 0.4253 USD 0.4134 USD 0.4253 USD 0.4168 USD
2021-11-27 0.4264 USD 38,932.9490 0.4275 USD 0.4253 USD 0.4275 USD 0.4259 USD
2021-11-26 0.4279 USD 129,146.3368 0.4618 USD 0.4228 USD 0.4618 USD 0.4281 USD
2021-11-25 0.4614 USD 86,618.9161 0.4763 USD 0.4550 USD 0.4763 USD 0.4590 USD
2021-11-24 0.4748 USD 164,719.4312 0.4721 USD 0.4669 USD 0.4850 USD 0.4779 USD
2021-11-23 0.4719 USD 335,353.2009 0.4233 USD 0.4194 USD 0.4736 USD 0.4722 USD
2021-11-22 0.4018 USD 129,472.0047 0.3978 USD 0.3954 USD 0.4232 USD 0.4232 USD
2021-11-21 0.3940 USD 47,611.8442 0.3926 USD 0.3921 USD 0.3963 USD 0.3959 USD
2021-11-20 0.3949 USD 50,023.1971 0.3984 USD 0.3916 USD 0.3995 USD 0.3932 USD
2021-11-19 0.3962 USD 172,713.0639 0.3969 USD 0.3937 USD 0.3997 USD 0.3988 USD
2021-11-18 0.3905 USD 157,443.6792 0.3750 USD 0.3750 USD 0.3986 USD 0.3971 USD
2021-11-17 0.3747 USD 88,434.5993 0.3791 USD 0.3678 USD 0.3830 USD 0.3743 USD
2021-11-16 0.3794 USD 185,433.5447 0.3899 USD 0.3728 USD 0.3907 USD 0.3799 USD
2021-11-15 0.3855 USD 90,182.6448 0.3811 USD 0.3793 USD 0.3904 USD 0.3898 USD
2021-11-14 0.3796 USD 70,718.1974 0.3815 USD 0.3773 USD 0.3822 USD 0.3812 USD
2021-11-13 0.3776 USD 59,193.7125 0.3766 USD 0.3724 USD 0.3815 USD 0.3792 USD
2021-11-12 0.3685 USD 159,458.8832 0.3583 USD 0.3582 USD 0.3842 USD 0.3772 USD
2021-11-11 0.3575 USD 69,429.9144 0.3527 USD 0.3502 USD 0.3584 USD 0.3579 USD
2021-11-10 0.3658 USD 177,010.1678 0.3473 USD 0.3473 USD 0.3726 USD 0.3628 USD
2021-11-09 0.3446 USD 91,911.8975 0.3376 USD 0.3370 USD 0.3508 USD 0.3473 USD
2021-11-08 0.3287 USD 825,108.4544 0.3065 USD 0.3050 USD 0.3459 USD 0.3378 USD
2021-11-07 0.3054 USD 39,926.7375 0.3048 USD 0.3010 USD 0.3061 USD 0.3051 USD
2021-11-06 0.3049 USD 38,065.2740 0.2951 USD 0.2849 USD 0.3187 USD 0.3046 USD
2021-11-05 0.3118 USD 87,374.8659 0.3152 USD 0.2936 USD 0.3191 USD 0.3115 USD
2021-11-04 0.3145 USD 114,737.0494 0.3239 USD 0.3093 USD 0.3239 USD 0.3142 USD
2021-11-03 0.3237 USD 74,313.0850 0.2882 USD 0.2867 USD 0.3250 USD 0.3235 USD
2021-11-02 0.2818 USD 41,367.2037 0.2862 USD 0.2784 USD 0.2863 USD 0.2863 USD
2021-11-01 0.2804 USD 19,811.8436 0.2799 USD 0.2728 USD 0.2879 USD 0.2872 USD
2021-10-31 0.2797 USD 55,297.6469 0.2897 USD 0.2772 USD 0.2897 USD 0.2801 USD
2021-10-30 0.2894 USD 40,139.5475 0.2945 USD 0.2897 USD 0.2945 USD 0.2897 USD
2021-10-29 0.2946 USD 13,457.0564 0.2960 USD 0.2943 USD 0.2969 USD 0.2943 USD
2021-10-28 0.2956 USD 28,650.7626 0.2965 USD 0.2933 USD 0.2965 USD 0.2962 USD
2021-10-27 0.2971 USD 62,602.2766 0.3110 USD 0.2955 USD 0.3110 USD 0.2970 USD
2021-10-26 0.3151 USD 39,579.4445 0.3216 USD 0.3117 USD 0.3216 USD 0.3117 USD
2021-10-25 0.3214 USD 132,452.3031 0.3155 USD 0.3144 USD 0.3234 USD 0.3220 USD
2021-10-24 0.3216 USD 64,519.2012 0.3197 USD 0.3164 USD 0.3258 USD 0.3164 USD
2021-10-23 0.3330 USD 60,773.4471 0.3418 USD 0.3201 USD 0.3420 USD 0.3205 USD
2021-10-22 0.3519 USD 126,792.7006 0.3519 USD 0.3424 USD 0.3591 USD 0.3431 USD
2021-10-21 0.3513 USD 155,906.9644 0.3456 USD 0.3434 USD 0.3542 USD 0.3509 USD
2021-10-20 0.3460 USD 111,226.2390 0.3353 USD 0.3348 USD 0.3485 USD 0.3464 USD