Market [unlinked] / USD
Identifier on Bitfinex: tRRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-21 |
0.1045 USD |
13,414.8831 |
0.1050 USD |
0.1045 USD |
0.1050 USD |
0.1045 USD |
| 2021-12-20 |
0.0978 USD |
130,498.1892 |
0.0979 USD |
0.0903 USD |
0.1050 USD |
0.1050 USD |
| 2021-12-19 |
0.0967 USD |
11,540.0442 |
0.0960 USD |
0.0960 USD |
0.0979 USD |
0.0979 USD |
| 2021-12-18 |
0.0950 USD |
21,391.9442 |
0.0950 USD |
0.0932 USD |
0.0960 USD |
0.0960 USD |
| 2021-12-17 |
0.0941 USD |
7,480.5882 |
0.0950 USD |
0.0933 USD |
0.0950 USD |
0.0950 USD |
| 2021-12-16 |
0.0949 USD |
30,851.1729 |
0.0950 USD |
0.0932 USD |
0.0950 USD |
0.0933 USD |
| 2021-12-15 |
0.0915 USD |
59,621.3668 |
0.0907 USD |
0.0880 USD |
0.0950 USD |
0.0950 USD |
| 2021-12-14 |
0.0896 USD |
40,353.0892 |
0.0899 USD |
0.0882 USD |
0.0910 USD |
0.0907 USD |
| 2021-12-13 |
0.0888 USD |
13,422.6943 |
0.0882 USD |
0.0880 USD |
0.0900 USD |
0.0884 USD |
| 2021-12-12 |
0.0888 USD |
12,540.6373 |
0.0883 USD |
0.0881 USD |
0.0900 USD |
0.0882 USD |
| 2021-12-11 |
0.0888 USD |
20,047.1803 |
0.0882 USD |
0.0882 USD |
0.0900 USD |
0.0900 USD |
| 2021-12-10 |
0.0880 USD |
33,364.3099 |
0.0882 USD |
0.0860 USD |
0.0900 USD |
0.0882 USD |
| 2021-12-09 |
0.0891 USD |
21,627.9634 |
0.0895 USD |
0.0858 USD |
0.0900 USD |
0.0900 USD |
| 2021-12-08 |
0.0875 USD |
39,318.7593 |
0.0895 USD |
0.0865 USD |
0.0895 USD |
0.0878 USD |
| 2021-12-07 |
0.0888 USD |
24,077.9264 |
0.0882 USD |
0.0879 USD |
0.0900 USD |
0.0895 USD |
| 2021-12-06 |
0.0851 USD |
66,115.7420 |
0.0849 USD |
0.0823 USD |
0.0900 USD |
0.0882 USD |
| 2021-12-05 |
0.0839 USD |
25,364.1302 |
0.0848 USD |
0.0821 USD |
0.0850 USD |
0.0849 USD |
| 2021-12-04 |
0.0829 USD |
147,638.0595 |
0.0865 USD |
0.0815 USD |
0.0882 USD |
0.0833 USD |
| 2021-12-03 |
0.0874 USD |
21,765.7226 |
0.0883 USD |
0.0849 USD |
0.0883 USD |
0.0882 USD |
| 2021-12-02 |
0.0858 USD |
163,718.3012 |
0.0849 USD |
0.0820 USD |
0.0890 USD |
0.0883 USD |
| 2021-12-01 |
0.0825 USD |
30,565.8160 |
0.0850 USD |
0.0807 USD |
0.0850 USD |
0.0832 USD |
| 2021-11-30 |
0.0847 USD |
27,127.3413 |
0.0851 USD |
0.0831 USD |
0.0852 USD |
0.0833 USD |
| 2021-11-29 |
0.0835 USD |
32,073.2235 |
0.0837 USD |
0.0823 USD |
0.0851 USD |
0.0836 USD |
| 2021-11-28 |
0.0844 USD |
8,189.5328 |
0.0837 USD |
0.0837 USD |
0.0851 USD |
0.0837 USD |
| 2021-11-27 |
0.0845 USD |
20,320.0888 |
0.0849 USD |
0.0832 USD |
0.0851 USD |
0.0837 USD |
| 2021-11-26 |
0.0832 USD |
103,340.1594 |
0.0834 USD |
0.0817 USD |
0.0850 USD |
0.0848 USD |
| 2021-11-25 |
0.0769 USD |
521,159.7275 |
0.0579 USD |
0.0570 USD |
0.0852 USD |
0.0850 USD |
| 2021-11-24 |
0.0576 USD |
134,301.0223 |
0.0535 USD |
0.0516 USD |
0.0580 USD |
0.0578 USD |
| 2021-11-23 |
0.0543 USD |
65,140.3022 |
0.0559 USD |
0.0519 USD |
0.0580 USD |
0.0535 USD |