Market [unlinked] / USD
Identifier on Bitfinex: tRRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-19 |
0.9527 USD |
6,617.1498 |
0.9475 USD |
0.9345 USD |
0.9646 USD |
0.9578 USD |
| 2020-03-18 |
0.9415 USD |
6,939.6885 |
0.9364 USD |
0.9308 USD |
0.9698 USD |
0.9466 USD |
| 2020-03-17 |
0.9006 USD |
2,896.2015 |
0.8695 USD |
0.8695 USD |
0.9399 USD |
0.9317 USD |
| 2020-03-16 |
0.8722 USD |
518.6682 |
0.8748 USD |
0.8645 USD |
0.8748 USD |
0.8695 USD |
| 2020-03-15 |
0.8905 USD |
1,744.4923 |
0.8801 USD |
0.8339 USD |
0.9008 USD |
0.9008 USD |
| 2020-03-14 |
0.9027 USD |
2,165.7857 |
0.9048 USD |
0.8801 USD |
0.9519 USD |
0.9007 USD |
| 2020-03-13 |
0.9020 USD |
36,217.5693 |
0.8814 USD |
0.7326 USD |
0.9226 USD |
0.9225 USD |
| 2020-03-12 |
1.0801 USD |
81,992.8473 |
1.2749 USD |
0.8212 USD |
1.2846 USD |
0.8852 USD |
| 2020-03-11 |
1.2733 USD |
1,903.0990 |
1.2699 USD |
1.2688 USD |
1.2794 USD |
1.2767 USD |
| 2020-03-10 |
1.2643 USD |
1,248.4851 |
1.2573 USD |
1.2549 USD |
1.2713 USD |
1.2713 USD |
| 2020-03-09 |
1.2437 USD |
14,523.1079 |
1.2462 USD |
1.2123 USD |
1.2626 USD |
1.2412 USD |
| 2020-03-08 |
1.2565 USD |
1,178.9390 |
1.2622 USD |
1.2507 USD |
1.2681 USD |
1.2507 USD |
| 2020-03-07 |
1.2457 USD |
1,057.7498 |
1.2276 USD |
1.2276 USD |
1.2637 USD |
1.2637 USD |
| 2020-03-06 |
1.2344 USD |
824.9905 |
1.2410 USD |
1.2277 USD |
1.2514 USD |
1.2277 USD |
| 2020-03-05 |
1.2463 USD |
220.1503 |
1.2416 USD |
1.2416 USD |
1.2510 USD |
1.2509 USD |
| 2020-03-04 |
1.2531 USD |
590.5381 |
1.2641 USD |
1.2421 USD |
1.2642 USD |
1.2421 USD |
| 2020-03-03 |
1.2444 USD |
3,738.7684 |
1.2240 USD |
1.2240 USD |
1.2688 USD |
1.2647 USD |
| 2020-03-02 |
1.2261 USD |
572.0000 |
1.2240 USD |
1.2240 USD |
1.2282 USD |
1.2282 USD |
| 2020-03-01 |
1.2309 USD |
985.6802 |
1.2406 USD |
1.2204 USD |
1.2406 USD |
1.2212 USD |
| 2020-02-29 |
1.2561 USD |
2,690.8760 |
1.2622 USD |
1.2094 USD |
1.2630 USD |
1.2500 USD |
| 2020-02-28 |
1.2633 USD |
728.2144 |
1.2607 USD |
1.2607 USD |
1.2700 USD |
1.2658 USD |
| 2020-02-27 |
1.2452 USD |
1,136.3011 |
1.2320 USD |
1.2320 USD |
1.2583 USD |
1.2583 USD |
| 2020-02-26 |
1.2276 USD |
667.1996 |
1.2259 USD |
1.2259 USD |
1.2397 USD |
1.2293 USD |
| 2020-02-25 |
1.2353 USD |
353.4866 |
1.2361 USD |
1.2319 USD |
1.2362 USD |
1.2345 USD |
| 2020-02-24 |
1.2284 USD |
369.7300 |
1.2281 USD |
1.2281 USD |
1.2339 USD |
1.2286 USD |
| 2020-02-22 |
1.2283 USD |
104.8447 |
1.2285 USD |
1.2280 USD |
1.2285 USD |
1.2280 USD |
| 2020-02-21 |
1.2278 USD |
154.5200 |
1.2278 USD |
1.2278 USD |
1.2278 USD |
1.2278 USD |
| 2020-02-20 |
1.2259 USD |
615.6079 |
1.2278 USD |
1.2239 USD |
1.2278 USD |
1.2239 USD |
| 2020-02-19 |
1.2288 USD |
386.1870 |
1.2285 USD |
1.2285 USD |
1.2291 USD |
1.2291 USD |
| 2020-02-18 |
1.2288 USD |
79.8780 |
1.2288 USD |
1.2288 USD |
1.2288 USD |
1.2288 USD |
| 2020-02-17 |
1.2309 USD |
937.4388 |
1.2318 USD |
1.2206 USD |
1.2336 USD |
1.2300 USD |
| 2020-02-16 |
1.2348 USD |
454.0122 |
1.2359 USD |
1.2307 USD |
1.2359 USD |
1.2337 USD |
| 2020-02-15 |
1.2404 USD |
288.3277 |
1.2459 USD |
1.2345 USD |
1.2459 USD |
1.2349 USD |
| 2020-02-10 |
1.1705 USD |
34.0000 |
1.1510 USD |
1.1510 USD |
1.1900 USD |
1.1900 USD |
| 2020-02-03 |
1.1510 USD |
7.0042 |
1.1510 USD |
1.1510 USD |
1.1510 USD |
1.1510 USD |
| 2020-01-28 |
1.1103 USD |
100.1532 |
1.1103 USD |
1.1103 USD |
1.1103 USD |
1.1103 USD |
| 2020-01-19 |
1.1773 USD |
4.0000 |
1.1773 USD |
1.1773 USD |
1.1773 USD |
1.1773 USD |
| 2020-01-18 |
1.1866 USD |
626.4120 |
1.1708 USD |
1.1238 USD |
1.2024 USD |
1.2024 USD |
| 2020-01-17 |
1.2125 USD |
118.7714 |
1.2277 USD |
1.1973 USD |
1.2277 USD |
1.1973 USD |
| 2020-01-16 |
1.2823 USD |
70.3634 |
1.2823 USD |
1.2823 USD |
1.2823 USD |
1.2823 USD |
| 2020-01-15 |
1.4313 USD |
647.7123 |
1.2987 USD |
1.2987 USD |
1.5638 USD |
1.5638 USD |
| 2020-01-14 |
1.2692 USD |
109.0428 |
1.2449 USD |
1.2277 USD |
1.2934 USD |
1.2934 USD |
| 2020-01-10 |
1.2494 USD |
224.3725 |
1.2538 USD |
1.2449 USD |
1.2538 USD |
1.2449 USD |
| 2020-01-09 |
1.3000 USD |
405.1736 |
1.3000 USD |
1.2692 USD |
1.3000 USD |
1.3000 USD |
| 2020-01-08 |
1.2937 USD |
2,612.1188 |
1.2873 USD |
1.2873 USD |
1.3000 USD |
1.3000 USD |
| 2020-01-07 |
1.2721 USD |
2,743.8566 |
1.2568 USD |
1.2550 USD |
1.2873 USD |
1.2873 USD |
| 2020-01-06 |
1.2836 USD |
4.9785 |
1.2836 USD |
1.2836 USD |
1.2836 USD |
1.2836 USD |
| 2020-01-04 |
1.3063 USD |
4.0000 |
1.3063 USD |
1.3063 USD |
1.3063 USD |
1.3063 USD |
| 2020-01-03 |
1.2550 USD |
43.4416 |
1.2550 USD |
1.2550 USD |
1.2550 USD |
1.2550 USD |
| 2019-12-31 |
1.2651 USD |
302.7681 |
1.2751 USD |
1.2550 USD |
1.2751 USD |
1.2550 USD |