Market [unlinked] / USD
Identifier on Bitfinex: tRRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-01 |
1.5061 USD |
11,572.9587 |
1.4780 USD |
1.4780 USD |
1.5800 USD |
1.5341 USD |
| 2019-09-30 |
1.5050 USD |
9,537.5036 |
1.5300 USD |
1.4800 USD |
1.5500 USD |
1.4800 USD |
| 2019-09-29 |
1.4638 USD |
40.8750 |
1.4658 USD |
1.4617 USD |
1.4658 USD |
1.4617 USD |
| 2019-09-28 |
1.5535 USD |
6.0780 |
1.5535 USD |
1.5535 USD |
1.5535 USD |
1.5535 USD |
| 2019-09-27 |
1.4609 USD |
2,986.3103 |
1.4218 USD |
1.4218 USD |
1.5000 USD |
1.5000 USD |
| 2019-09-26 |
1.4658 USD |
4,047.9269 |
1.4316 USD |
1.4179 USD |
1.5758 USD |
1.5000 USD |
| 2019-09-25 |
1.4549 USD |
7,386.4309 |
1.3600 USD |
1.2500 USD |
1.5498 USD |
1.5498 USD |
| 2019-09-24 |
1.4698 USD |
10,977.1188 |
1.6096 USD |
1.3300 USD |
1.6409 USD |
1.3300 USD |
| 2019-09-23 |
1.6205 USD |
7,637.4393 |
1.6000 USD |
1.6000 USD |
1.6409 USD |
1.6409 USD |
| 2019-09-22 |
1.5575 USD |
6,877.5131 |
1.5150 USD |
1.5132 USD |
1.6000 USD |
1.6000 USD |
| 2019-09-21 |
1.4939 USD |
1,678.1330 |
1.4986 USD |
1.4730 USD |
1.5245 USD |
1.4892 USD |
| 2019-09-20 |
1.4988 USD |
10,889.5573 |
1.4733 USD |
1.4733 USD |
1.8799 USD |
1.5242 USD |
| 2019-09-19 |
1.4515 USD |
12,620.6934 |
1.4300 USD |
1.3912 USD |
1.4730 USD |
1.4730 USD |
| 2019-09-18 |
1.4032 USD |
6,543.1432 |
1.3763 USD |
1.0784 USD |
1.4300 USD |
1.4300 USD |
| 2019-09-17 |
1.3748 USD |
2,363.6587 |
1.3517 USD |
1.3300 USD |
1.3979 USD |
1.3979 USD |
| 2019-09-16 |
1.3514 USD |
20.0000 |
1.3346 USD |
1.3346 USD |
1.3681 USD |
1.3681 USD |
| 2019-09-15 |
1.3188 USD |
15.1661 |
1.3364 USD |
1.3011 USD |
1.3364 USD |
1.3011 USD |
| 2019-09-14 |
1.2713 USD |
105.7301 |
1.2742 USD |
1.2684 USD |
1.3098 USD |
1.2684 USD |
| 2019-09-13 |
1.2600 USD |
3,306.0798 |
1.2156 USD |
1.2156 USD |
1.3043 USD |
1.3043 USD |
| 2019-09-12 |
1.1538 USD |
1,310.1109 |
1.1203 USD |
1.0802 USD |
1.2689 USD |
1.1872 USD |
| 2019-09-11 |
1.1291 USD |
18,252.2002 |
1.0900 USD |
1.0846 USD |
1.1900 USD |
1.1681 USD |
| 2019-09-10 |
1.0601 USD |
24.0000 |
1.0293 USD |
1.0293 USD |
1.0908 USD |
1.0908 USD |
| 2019-09-07 |
1.0564 USD |
475.4422 |
1.0605 USD |
1.0232 USD |
1.0913 USD |
1.0523 USD |
| 2019-09-06 |
1.0691 USD |
259.6900 |
1.0499 USD |
1.0002 USD |
1.0883 USD |
1.0883 USD |
| 2019-09-04 |
1.0143 USD |
103.8070 |
1.0062 USD |
1.0062 USD |
1.0224 USD |
1.0224 USD |
| 2019-09-03 |
1.0001 USD |
284.6833 |
1.0102 USD |
0.9899 USD |
1.0106 USD |
0.9899 USD |
| 2019-09-02 |
0.9821 USD |
92.3698 |
0.9821 USD |
0.9821 USD |
0.9821 USD |
0.9821 USD |
| 2019-09-01 |
0.9939 USD |
121.6163 |
0.9938 USD |
0.9938 USD |
0.9941 USD |
0.9941 USD |
| 2019-08-31 |
1.0001 USD |
23,509.0166 |
1.0001 USD |
1.0000 USD |
1.0001 USD |
1.0000 USD |
| 2019-08-29 |
1.0001 USD |
25.0000 |
1.0001 USD |
1.0000 USD |
1.0001 USD |
1.0000 USD |
| 2019-08-28 |
1.0522 USD |
29.6965 |
1.0759 USD |
1.0285 USD |
1.0759 USD |
1.0285 USD |
| 2019-08-27 |
1.0417 USD |
89.1148 |
1.0424 USD |
1.0410 USD |
1.0424 USD |
1.0410 USD |
| 2019-08-26 |
1.0507 USD |
182.8850 |
1.0514 USD |
1.0500 USD |
1.0915 USD |
1.0500 USD |
| 2019-08-25 |
1.0710 USD |
41.4725 |
1.0710 USD |
1.0710 USD |
1.0710 USD |
1.0710 USD |
| 2019-08-24 |
1.0710 USD |
20.5275 |
1.0710 USD |
1.0710 USD |
1.0710 USD |
1.0710 USD |
| 2019-08-23 |
1.0439 USD |
146.9612 |
1.0190 USD |
1.0189 USD |
1.0688 USD |
1.0688 USD |
| 2019-08-20 |
1.0500 USD |
171.5546 |
1.0499 USD |
1.0499 USD |
1.0500 USD |
1.0500 USD |
| 2019-08-19 |
1.0466 USD |
9,176.9749 |
1.0485 USD |
1.0062 USD |
1.1019 USD |
1.0447 USD |
| 2019-08-18 |
1.0302 USD |
3,118.1626 |
1.0403 USD |
1.0200 USD |
1.0403 USD |
1.0200 USD |
| 2019-08-17 |
1.0650 USD |
9,164.7171 |
1.0799 USD |
1.0129 USD |
1.0799 USD |
1.0500 USD |
| 2019-08-16 |
1.0282 USD |
834.7358 |
1.0107 USD |
0.9618 USD |
1.0496 USD |
1.0457 USD |
| 2019-08-15 |
1.0478 USD |
21,205.0711 |
1.0805 USD |
1.0150 USD |
1.0850 USD |
1.0150 USD |
| 2019-08-14 |
1.0551 USD |
44,694.5937 |
1.0601 USD |
1.0500 USD |
1.1510 USD |
1.0500 USD |
| 2019-08-13 |
1.0451 USD |
54,428.0981 |
1.0302 USD |
0.9618 USD |
1.1125 USD |
1.0600 USD |
| 2019-08-12 |
1.0152 USD |
17,397.5611 |
1.0003 USD |
0.9597 USD |
1.0875 USD |
1.0300 USD |
| 2019-08-10 |
0.9894 USD |
412.6614 |
0.9784 USD |
0.9784 USD |
1.0003 USD |
1.0003 USD |
| 2019-08-09 |
0.9728 USD |
8.1918 |
1.0003 USD |
0.9454 USD |
1.0003 USD |
0.9454 USD |
| 2019-08-08 |
0.9945 USD |
147,953.1416 |
0.9891 USD |
0.9251 USD |
1.0002 USD |
1.0000 USD |
| 2019-08-07 |
0.9576 USD |
315.1746 |
0.9251 USD |
0.9251 USD |
0.9900 USD |
0.9900 USD |
| 2019-08-06 |
0.9316 USD |
4,400.7030 |
0.9380 USD |
0.9250 USD |
0.9380 USD |
0.9252 USD |