Market [unlinked] / USD
Identifier on Bitfinex: tRRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-30 |
1.2814 USD |
139.2738 |
1.2876 USD |
1.2751 USD |
1.2876 USD |
1.2751 USD |
| 2019-12-27 |
1.3000 USD |
203.2944 |
1.3000 USD |
1.3000 USD |
1.3000 USD |
1.3000 USD |
| 2019-12-17 |
1.2549 USD |
2,000.0000 |
1.2579 USD |
1.2518 USD |
1.2579 USD |
1.2518 USD |
| 2019-12-15 |
1.3002 USD |
211.2656 |
1.3002 USD |
1.3002 USD |
1.3002 USD |
1.3002 USD |
| 2019-12-14 |
1.3659 USD |
96.3119 |
1.3643 USD |
1.3643 USD |
1.3675 USD |
1.3675 USD |
| 2019-12-13 |
1.2455 USD |
439.6464 |
1.2298 USD |
1.1661 USD |
1.2612 USD |
1.2612 USD |
| 2019-12-12 |
1.1738 USD |
10,836.6881 |
1.1734 USD |
1.1158 USD |
1.2000 USD |
1.1742 USD |
| 2019-12-11 |
1.0599 USD |
847.8351 |
1.0198 USD |
1.0198 USD |
1.1000 USD |
1.1000 USD |
| 2019-12-10 |
1.0300 USD |
1,489.9559 |
1.0300 USD |
1.0300 USD |
1.0300 USD |
1.0300 USD |
| 2019-12-09 |
1.0548 USD |
1,103.2103 |
1.0343 USD |
1.0300 USD |
1.0753 USD |
1.0753 USD |
| 2019-12-07 |
1.0804 USD |
978.8634 |
1.0659 USD |
1.0659 USD |
1.0948 USD |
1.0948 USD |
| 2019-11-30 |
1.0440 USD |
14.0566 |
1.0440 USD |
1.0440 USD |
1.0440 USD |
1.0440 USD |
| 2019-11-29 |
1.0830 USD |
23.9520 |
1.0830 USD |
1.0830 USD |
1.0830 USD |
1.0830 USD |
| 2019-11-28 |
1.1091 USD |
6.2878 |
1.1091 USD |
1.1091 USD |
1.1091 USD |
1.1091 USD |
| 2019-11-26 |
1.0518 USD |
49.9000 |
1.0602 USD |
1.0433 USD |
1.0602 USD |
1.0433 USD |
| 2019-11-23 |
1.2250 USD |
2.4732 |
1.2250 USD |
1.2250 USD |
1.2250 USD |
1.2250 USD |
| 2019-11-22 |
1.2618 USD |
1,399.4290 |
1.2535 USD |
1.1000 USD |
1.2700 USD |
1.2700 USD |
| 2019-11-21 |
1.1750 USD |
267.5922 |
1.1800 USD |
1.1700 USD |
1.1800 USD |
1.1700 USD |
| 2019-11-20 |
1.1766 USD |
300.8980 |
1.1589 USD |
1.1589 USD |
1.1942 USD |
1.1942 USD |
| 2019-11-19 |
1.1825 USD |
6,264.5789 |
1.3650 USD |
1.0000 USD |
1.3703 USD |
1.0000 USD |
| 2019-11-18 |
1.3704 USD |
11,630.2670 |
1.3758 USD |
1.3650 USD |
1.4259 USD |
1.3650 USD |
| 2019-11-17 |
1.3841 USD |
712.4923 |
1.3924 USD |
1.3758 USD |
1.3990 USD |
1.3758 USD |
| 2019-11-16 |
1.4080 USD |
82.5911 |
1.3926 USD |
1.3926 USD |
1.4234 USD |
1.4234 USD |
| 2019-11-15 |
1.4066 USD |
1,445.7493 |
1.4205 USD |
1.3926 USD |
1.4205 USD |
1.3926 USD |
| 2019-11-13 |
1.4353 USD |
1,095.8378 |
1.4501 USD |
1.4205 USD |
1.5333 USD |
1.4205 USD |
| 2019-11-12 |
1.4586 USD |
1,281.4562 |
1.4670 USD |
1.4501 USD |
1.4670 USD |
1.4501 USD |
| 2019-11-10 |
1.4740 USD |
2,616.8899 |
1.4808 USD |
1.4672 USD |
1.5597 USD |
1.4672 USD |
| 2019-11-08 |
1.5109 USD |
402.4301 |
1.5000 USD |
1.4808 USD |
1.5638 USD |
1.5218 USD |
| 2019-11-07 |
1.4402 USD |
4.7732 |
1.4402 USD |
1.4402 USD |
1.4402 USD |
1.4402 USD |
| 2019-11-04 |
1.4733 USD |
361.7287 |
1.4715 USD |
1.4714 USD |
1.4750 USD |
1.4750 USD |
| 2019-11-01 |
1.4652 USD |
4.0568 |
1.4652 USD |
1.4652 USD |
1.4652 USD |
1.4652 USD |
| 2019-10-30 |
1.4500 USD |
6.0000 |
1.4500 USD |
1.4500 USD |
1.4500 USD |
1.4500 USD |
| 2019-10-29 |
1.4749 USD |
4.6040 |
1.4749 USD |
1.4749 USD |
1.4749 USD |
1.4749 USD |
| 2019-10-28 |
1.4614 USD |
1,181.8169 |
1.4728 USD |
1.4500 USD |
1.4728 USD |
1.4500 USD |
| 2019-10-27 |
1.4807 USD |
2,736.6443 |
1.4251 USD |
1.4000 USD |
1.5362 USD |
1.5362 USD |
| 2019-10-26 |
1.4702 USD |
872.6922 |
1.5004 USD |
1.4251 USD |
1.5219 USD |
1.4399 USD |
| 2019-10-25 |
1.5115 USD |
614.6685 |
1.4900 USD |
1.4900 USD |
1.5329 USD |
1.5329 USD |
| 2019-10-24 |
1.4073 USD |
114.4428 |
1.4208 USD |
1.3937 USD |
1.4208 USD |
1.3937 USD |
| 2019-10-23 |
1.4420 USD |
1,915.5430 |
1.4903 USD |
1.3937 USD |
1.4903 USD |
1.3937 USD |
| 2019-10-22 |
1.5153 USD |
534.1147 |
1.5100 USD |
1.4889 USD |
1.5206 USD |
1.5206 USD |
| 2019-10-21 |
1.5202 USD |
54.9552 |
1.5169 USD |
1.5100 USD |
1.5234 USD |
1.5234 USD |
| 2019-10-20 |
1.3996 USD |
24.0000 |
1.4035 USD |
1.3956 USD |
1.4035 USD |
1.3956 USD |
| 2019-10-18 |
1.5000 USD |
1,087.9480 |
1.5000 USD |
1.5000 USD |
1.5000 USD |
1.5000 USD |
| 2019-10-17 |
1.4661 USD |
87.8693 |
1.5000 USD |
1.4322 USD |
1.5000 USD |
1.4322 USD |
| 2019-10-14 |
1.4870 USD |
14.0000 |
1.4342 USD |
1.4342 USD |
1.5398 USD |
1.5398 USD |
| 2019-10-13 |
1.5332 USD |
15.0000 |
1.5332 USD |
1.5332 USD |
1.5332 USD |
1.5332 USD |
| 2019-10-11 |
1.4469 USD |
1,052.0000 |
1.4733 USD |
1.4204 USD |
1.4733 USD |
1.4204 USD |
| 2019-10-09 |
1.4580 USD |
291.2170 |
1.4200 USD |
1.4000 USD |
1.4959 USD |
1.4959 USD |
| 2019-10-08 |
1.4457 USD |
1,619.9722 |
1.4714 USD |
1.4200 USD |
1.4714 USD |
1.4200 USD |
| 2019-10-07 |
1.4739 USD |
7.8222 |
1.4739 USD |
1.4739 USD |
1.4739 USD |
1.4739 USD |