Market [unlinked] / USD
Identifier on Bitfinex: tRRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-10 |
0.9304 USD |
1,004,438.9468 |
0.8800 USD |
0.8800 USD |
0.9499 USD |
0.9000 USD |
| 2022-02-09 |
0.8700 USD |
1,737,114.6350 |
0.9000 USD |
0.7000 USD |
0.9530 USD |
0.8800 USD |
| 2022-02-08 |
0.9000 USD |
3,201,566.8690 |
0.3134 USD |
0.2726 USD |
0.9434 USD |
0.9000 USD |
| 2022-02-07 |
0.2831 USD |
71,982.0721 |
0.2997 USD |
0.2500 USD |
0.3175 USD |
0.3134 USD |
| 2022-02-06 |
0.2925 USD |
47,931.3728 |
0.2936 USD |
0.2750 USD |
0.2998 USD |
0.2870 USD |
| 2022-02-05 |
0.2883 USD |
31,745.5748 |
0.2858 USD |
0.2796 USD |
0.3100 USD |
0.2934 USD |
| 2022-02-04 |
0.2254 USD |
821,385.6388 |
0.1706 USD |
0.1696 USD |
0.3000 USD |
0.2849 USD |
| 2022-02-03 |
0.1677 USD |
38,268.5161 |
0.1637 USD |
0.1565 USD |
0.1758 USD |
0.1699 USD |
| 2022-02-02 |
0.1630 USD |
63,943.6500 |
0.1707 USD |
0.1516 USD |
0.1780 USD |
0.1639 USD |
| 2022-02-01 |
0.1366 USD |
287,979.7225 |
0.0775 USD |
0.0775 USD |
0.1764 USD |
0.1728 USD |
| 2022-01-31 |
0.0775 USD |
172.0749 |
0.0775 USD |
0.0775 USD |
0.0775 USD |
0.0775 USD |
| 2022-01-29 |
0.0772 USD |
46,911.6728 |
0.0781 USD |
0.0760 USD |
0.0792 USD |
0.0781 USD |
| 2022-01-28 |
0.0781 USD |
52,735.3579 |
0.0775 USD |
0.0760 USD |
0.0792 USD |
0.0781 USD |
| 2022-01-27 |
0.0783 USD |
57,974.2705 |
0.0783 USD |
0.0751 USD |
0.0792 USD |
0.0792 USD |
| 2022-01-26 |
0.0772 USD |
77,412.3052 |
0.0777 USD |
0.0683 USD |
0.0792 USD |
0.0767 USD |
| 2022-01-25 |
0.0785 USD |
55,994.3757 |
0.0791 USD |
0.0773 USD |
0.0792 USD |
0.0792 USD |
| 2022-01-24 |
0.0781 USD |
157,416.5620 |
0.0783 USD |
0.0760 USD |
0.0800 USD |
0.0779 USD |
| 2022-01-23 |
0.0785 USD |
218,284.5545 |
0.0840 USD |
0.0760 USD |
0.0840 USD |
0.0772 USD |
| 2022-01-22 |
0.0895 USD |
201,857.2799 |
0.0931 USD |
0.0850 USD |
0.0945 USD |
0.0865 USD |
| 2022-01-21 |
0.0954 USD |
189,091.6828 |
0.1174 USD |
0.0920 USD |
0.1174 USD |
0.0938 USD |
| 2022-01-20 |
0.1155 USD |
163,361.7174 |
0.1293 USD |
0.1033 USD |
0.1294 USD |
0.1174 USD |
| 2022-01-19 |
0.1272 USD |
60,818.1178 |
0.1267 USD |
0.1226 USD |
0.1293 USD |
0.1293 USD |
| 2022-01-18 |
0.1252 USD |
5,197.2710 |
0.1272 USD |
0.1227 USD |
0.1280 USD |
0.1227 USD |
| 2022-01-17 |
0.1266 USD |
12,890.4383 |
0.1233 USD |
0.1190 USD |
0.1293 USD |
0.1242 USD |
| 2022-01-16 |
0.1255 USD |
14,789.2390 |
0.1275 USD |
0.1202 USD |
0.1285 USD |
0.1246 USD |
| 2022-01-15 |
0.1264 USD |
7,800.6264 |
0.1224 USD |
0.1224 USD |
0.1294 USD |
0.1278 USD |
| 2022-01-14 |
0.1195 USD |
27,907.5656 |
0.1204 USD |
0.1155 USD |
0.1242 USD |
0.1196 USD |
| 2022-01-13 |
0.1215 USD |
40,259.3271 |
0.1277 USD |
0.1189 USD |
0.1277 USD |
0.1222 USD |
| 2022-01-12 |
0.1262 USD |
16,584.3168 |
0.1313 USD |
0.1236 USD |
0.1328 USD |
0.1278 USD |
| 2022-01-11 |
0.1253 USD |
125,638.3519 |
0.1304 USD |
0.1197 USD |
0.1330 USD |
0.1306 USD |
| 2022-01-10 |
0.1351 USD |
14,664.5973 |
0.1363 USD |
0.1329 USD |
0.1370 USD |
0.1344 USD |
| 2022-01-09 |
0.1345 USD |
22,645.5407 |
0.1340 USD |
0.1297 USD |
0.1363 USD |
0.1363 USD |
| 2022-01-08 |
0.1345 USD |
24,208.0776 |
0.1370 USD |
0.1330 USD |
0.1370 USD |
0.1343 USD |
| 2022-01-07 |
0.1354 USD |
69,764.1035 |
0.1393 USD |
0.1261 USD |
0.1393 USD |
0.1367 USD |
| 2022-01-06 |
0.1374 USD |
12,239.5340 |
0.1393 USD |
0.1350 USD |
0.1394 USD |
0.1393 USD |
| 2022-01-05 |
0.1362 USD |
110,852.9188 |
0.1437 USD |
0.1251 USD |
0.1437 USD |
0.1370 USD |
| 2022-01-04 |
0.1424 USD |
60,866.1033 |
0.1450 USD |
0.1378 USD |
0.1450 USD |
0.1409 USD |
| 2022-01-03 |
0.1436 USD |
31,882.1135 |
0.1389 USD |
0.1370 USD |
0.1450 USD |
0.1450 USD |
| 2022-01-02 |
0.1367 USD |
36,200.9968 |
0.1380 USD |
0.1344 USD |
0.1390 USD |
0.1390 USD |
| 2022-01-01 |
0.1349 USD |
45,667.9321 |
0.1380 USD |
0.1291 USD |
0.1380 USD |
0.1354 USD |
| 2021-12-31 |
0.1321 USD |
37,280.8417 |
0.1301 USD |
0.1267 USD |
0.1380 USD |
0.1380 USD |
| 2021-12-30 |
0.1281 USD |
68,471.9076 |
0.1192 USD |
0.1191 USD |
0.1303 USD |
0.1280 USD |
| 2021-12-29 |
0.1146 USD |
83,414.8992 |
0.1099 USD |
0.1076 USD |
0.1209 USD |
0.1208 USD |
| 2021-12-28 |
0.1088 USD |
13,898.5736 |
0.1075 USD |
0.1071 USD |
0.1100 USD |
0.1100 USD |
| 2021-12-27 |
0.1091 USD |
13,687.5282 |
0.1081 USD |
0.1069 USD |
0.1100 USD |
0.1097 USD |
| 2021-12-26 |
0.1092 USD |
15,534.6449 |
0.1100 USD |
0.1079 USD |
0.1100 USD |
0.1100 USD |
| 2021-12-25 |
0.1087 USD |
13,282.3182 |
0.1088 USD |
0.1079 USD |
0.1100 USD |
0.1099 USD |
| 2021-12-24 |
0.1082 USD |
36,753.9878 |
0.1086 USD |
0.1067 USD |
0.1088 USD |
0.1079 USD |
| 2021-12-23 |
0.1074 USD |
9,843.7184 |
0.1050 USD |
0.1049 USD |
0.1087 USD |
0.1068 USD |
| 2021-12-22 |
0.1048 USD |
3,537.8132 |
0.1050 USD |
0.1045 USD |
0.1050 USD |
0.1045 USD |