Market [unlinked] / USD
Identifier on Bitfinex: tRRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-22 |
0.0569 USD |
62,824.4130 |
0.0553 USD |
0.0537 USD |
0.0583 USD |
0.0583 USD |
| 2021-11-21 |
0.0551 USD |
52,695.1253 |
0.0570 USD |
0.0538 USD |
0.0571 USD |
0.0553 USD |
| 2021-11-20 |
0.0538 USD |
312,464.4754 |
0.0496 USD |
0.0492 USD |
0.0580 USD |
0.0551 USD |
| 2021-11-19 |
0.0418 USD |
1,206,796.1302 |
0.0706 USD |
0.0300 USD |
0.0706 USD |
0.0496 USD |
| 2021-11-18 |
0.0718 USD |
19,886.9059 |
0.0737 USD |
0.0706 USD |
0.0737 USD |
0.0706 USD |
| 2021-11-17 |
0.0730 USD |
13,594.7374 |
0.0737 USD |
0.0714 USD |
0.0737 USD |
0.0737 USD |
| 2021-11-16 |
0.0722 USD |
19,582.2090 |
0.0739 USD |
0.0707 USD |
0.0739 USD |
0.0714 USD |
| 2021-11-15 |
0.0725 USD |
60,467.7624 |
0.0706 USD |
0.0674 USD |
0.0740 USD |
0.0739 USD |
| 2021-11-14 |
0.0692 USD |
44,399.2059 |
0.0679 USD |
0.0658 USD |
0.0704 USD |
0.0704 USD |
| 2021-11-13 |
0.0670 USD |
12,310.3198 |
0.0684 USD |
0.0653 USD |
0.0684 USD |
0.0679 USD |
| 2021-11-12 |
0.0698 USD |
110,406.6576 |
0.0747 USD |
0.0653 USD |
0.0770 USD |
0.0667 USD |
| 2021-11-11 |
0.0758 USD |
13,946.0397 |
0.0770 USD |
0.0743 USD |
0.0770 USD |
0.0747 USD |
| 2021-11-10 |
0.0755 USD |
18,978.8885 |
0.0761 USD |
0.0741 USD |
0.0770 USD |
0.0770 USD |
| 2021-11-09 |
0.0757 USD |
33,017.5323 |
0.0770 USD |
0.0740 USD |
0.0770 USD |
0.0744 USD |
| 2021-11-08 |
0.0755 USD |
16,725.9925 |
0.0746 USD |
0.0728 USD |
0.0770 USD |
0.0770 USD |
| 2021-11-07 |
0.0740 USD |
22,461.1162 |
0.0748 USD |
0.0727 USD |
0.0748 USD |
0.0728 USD |
| 2021-11-06 |
0.0738 USD |
20,474.1651 |
0.0729 USD |
0.0717 USD |
0.0750 USD |
0.0748 USD |
| 2021-11-05 |
0.0742 USD |
15,711.4926 |
0.0744 USD |
0.0718 USD |
0.0752 USD |
0.0728 USD |
| 2021-11-04 |
0.0734 USD |
48,215.5128 |
0.0765 USD |
0.0717 USD |
0.0765 USD |
0.0717 USD |
| 2021-11-03 |
0.0757 USD |
16,231.2790 |
0.0770 USD |
0.0743 USD |
0.0770 USD |
0.0746 USD |
| 2021-11-02 |
0.0767 USD |
27,253.9155 |
0.0763 USD |
0.0743 USD |
0.0770 USD |
0.0769 USD |