Market [unlinked] / USD
Identifier on Bitfinex: tSCROLL:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-26 |
0.3799 USD |
705.7110 |
0.3882 USD |
0.3724 USD |
0.3956 USD |
0.3764 USD |
| 2025-03-25 |
0.5437 USD |
846.4294 |
0.3826 USD |
0.3706 USD |
0.3912 USD |
0.3912 USD |
| 2025-03-24 |
0.3866 USD |
2,181.9346 |
0.3774 USD |
0.3732 USD |
0.3934 USD |
0.3874 USD |
| 2025-03-23 |
0.3885 USD |
5,007.6463 |
0.3653 USD |
0.3645 USD |
0.3974 USD |
0.3724 USD |
| 2025-03-22 |
0.3556 USD |
2,073.7728 |
0.3395 USD |
0.3395 USD |
0.3666 USD |
0.3587 USD |
| 2025-03-21 |
0.3406 USD |
5,523.9107 |
0.3554 USD |
0.3295 USD |
0.3556 USD |
0.3341 USD |
| 2025-03-20 |
0.3591 USD |
1,454.3031 |
0.3686 USD |
0.3550 USD |
0.3686 USD |
0.3580 USD |
| 2025-03-19 |
0.3625 USD |
4,342.4589 |
0.3464 USD |
0.3454 USD |
0.3876 USD |
0.3635 USD |
| 2025-03-18 |
0.3341 USD |
3,809.5562 |
0.3556 USD |
0.3199 USD |
0.3583 USD |
0.3295 USD |
| 2025-03-17 |
0.3468 USD |
786.2274 |
0.3387 USD |
0.3387 USD |
0.3534 USD |
0.3455 USD |
| 2025-03-16 |
0.3565 USD |
662.0716 |
0.3634 USD |
0.3514 USD |
0.3634 USD |
0.3514 USD |
| 2025-03-15 |
0.3513 USD |
547.4622 |
0.3519 USD |
0.3485 USD |
0.3534 USD |
0.3522 USD |
| 2025-03-14 |
0.3446 USD |
7,717.2713 |
0.3384 USD |
0.3343 USD |
0.3671 USD |
0.3525 USD |
| 2025-03-13 |
0.3455 USD |
5,605.7683 |
0.3518 USD |
0.3425 USD |
0.3518 USD |
0.3449 USD |
| 2025-03-11 |
0.3211 USD |
1,291.0807 |
0.3238 USD |
0.3211 USD |
0.3238 USD |
0.3211 USD |
| 2025-03-10 |
0.4514 USD |
54.9600 |
0.4514 USD |
0.4514 USD |
0.4514 USD |
0.4514 USD |
| 2025-03-09 |
0.4514 USD |
5.0400 |
0.4514 USD |
0.4514 USD |
0.4514 USD |
0.4514 USD |
| 2025-03-06 |
0.4518 USD |
99.9200 |
0.4520 USD |
0.4517 USD |
0.4520 USD |
0.4517 USD |
| 2025-03-04 |
0.4630 USD |
4,767.6345 |
0.5005 USD |
0.4515 USD |
0.5023 USD |
0.4602 USD |
| 2025-03-03 |
0.5186 USD |
5,344.2497 |
0.5500 USD |
0.4997 USD |
0.5500 USD |
0.5043 USD |
| 2025-02-28 |
0.5505 USD |
435.1404 |
0.5824 USD |
0.5445 USD |
0.5824 USD |
0.5445 USD |
| 2025-02-25 |
0.6932 USD |
2,080.7192 |
0.5395 USD |
0.5395 USD |
0.5596 USD |
0.5538 USD |
| 2025-02-24 |
0.5998 USD |
3,162.2959 |
0.6427 USD |
0.5616 USD |
0.6436 USD |
0.5786 USD |
| 2025-02-23 |
0.6378 USD |
1,430.5264 |
0.6554 USD |
0.6264 USD |
0.6585 USD |
0.6380 USD |
| 2025-02-22 |
0.6501 USD |
638.5663 |
0.6416 USD |
0.6296 USD |
0.6607 USD |
0.6586 USD |
| 2025-02-21 |
0.6442 USD |
1,362.4450 |
0.6375 USD |
0.6296 USD |
0.6687 USD |
0.6299 USD |
| 2025-02-20 |
0.6255 USD |
2,883.6040 |
0.6206 USD |
0.6156 USD |
0.6406 USD |
0.6236 USD |
| 2025-02-19 |
0.6107 USD |
787.7771 |
0.6196 USD |
0.5966 USD |
0.6233 USD |
0.6103 USD |
| 2025-02-18 |
0.6063 USD |
6,177.9507 |
0.6406 USD |
0.5796 USD |
0.6406 USD |
0.6076 USD |
| 2025-02-17 |
0.6162 USD |
3,091.1911 |
0.6450 USD |
0.6156 USD |
0.6667 USD |
0.6171 USD |
| 2025-02-16 |
0.6474 USD |
1,244.9977 |
0.6406 USD |
0.6250 USD |
0.6600 USD |
0.6577 USD |
| 2025-02-15 |
0.6413 USD |
936.8443 |
0.6593 USD |
0.6327 USD |
0.6632 USD |
0.6460 USD |
| 2025-02-14 |
0.6734 USD |
611.0052 |
0.6276 USD |
0.6213 USD |
0.6907 USD |
0.6680 USD |
| 2025-02-13 |
0.6207 USD |
966.1853 |
0.6458 USD |
0.6080 USD |
0.6534 USD |
0.6215 USD |
| 2025-02-12 |
0.6383 USD |
6,139.0763 |
0.6295 USD |
0.6142 USD |
0.6755 USD |
0.6460 USD |
| 2025-02-11 |
0.6457 USD |
1,601.3306 |
0.6191 USD |
0.6191 USD |
0.6707 USD |
0.6412 USD |
| 2025-02-10 |
0.5755 USD |
2,251.3306 |
0.5784 USD |
0.5516 USD |
0.5811 USD |
0.5734 USD |
| 2025-02-09 |
0.5613 USD |
6,954.1002 |
0.5781 USD |
0.5550 USD |
0.5789 USD |
0.5601 USD |
| 2025-02-06 |
0.6553 USD |
11,263.0005 |
0.7340 USD |
0.5058 USD |
0.8346 USD |
0.5058 USD |
| 2025-02-05 |
0.7340 USD |
2.3727 |
0.7340 USD |
0.7340 USD |
0.7340 USD |
0.7340 USD |
| 2025-02-03 |
0.5569 USD |
72.1893 |
0.5548 USD |
0.5548 USD |
0.6756 USD |
0.6756 USD |
| 2025-02-02 |
0.6576 USD |
2,201.6561 |
0.6320 USD |
0.6194 USD |
0.6827 USD |
0.6401 USD |
| 2025-02-01 |
0.6556 USD |
370.9496 |
0.6727 USD |
0.6238 USD |
0.6817 USD |
0.6238 USD |
| 2025-01-31 |
0.6929 USD |
555.2672 |
0.6707 USD |
0.6707 USD |
0.7037 USD |
0.7037 USD |
| 2025-01-30 |
0.6754 USD |
612.4551 |
0.6477 USD |
0.6477 USD |
0.6895 USD |
0.6848 USD |
| 2025-01-29 |
0.6461 USD |
1,882.4724 |
0.6186 USD |
0.6186 USD |
0.6787 USD |
0.6705 USD |
| 2025-01-28 |
0.6596 USD |
587.3289 |
0.6748 USD |
0.6158 USD |
0.6748 USD |
0.6158 USD |
| 2025-01-27 |
0.6503 USD |
1,519.2548 |
0.6750 USD |
0.6197 USD |
0.6817 USD |
0.6719 USD |
| 2025-01-26 |
0.7085 USD |
309.6344 |
0.7087 USD |
0.7001 USD |
0.7152 USD |
0.7065 USD |
| 2025-01-25 |
0.7017 USD |
2,470.2944 |
0.6993 USD |
0.6925 USD |
0.7097 USD |
0.6977 USD |