Market [unlinked] / USD
Identifier on Bitfinex: tSCROLL:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.7378 USD |
390.4367 |
0.7275 USD |
0.7167 USD |
0.7675 USD |
0.7421 USD |
| 2025-01-23 |
0.7331 USD |
885.0215 |
0.7466 USD |
0.7105 USD |
0.7488 USD |
0.7197 USD |
| 2025-01-22 |
0.7589 USD |
1,554.8971 |
0.7934 USD |
0.7561 USD |
0.7958 USD |
0.7598 USD |
| 2025-01-21 |
0.7627 USD |
968.5797 |
0.7738 USD |
0.7353 USD |
0.8080 USD |
0.7982 USD |
| 2025-01-20 |
0.7834 USD |
1,947.3284 |
0.7718 USD |
0.7533 USD |
0.8393 USD |
0.8032 USD |
| 2025-01-19 |
0.7879 USD |
2,777.1771 |
0.7393 USD |
0.7337 USD |
0.8781 USD |
0.7948 USD |
| 2025-01-18 |
0.8005 USD |
232.2848 |
0.8617 USD |
0.7765 USD |
0.8617 USD |
0.7772 USD |
| 2025-01-17 |
0.8370 USD |
635.1383 |
0.8082 USD |
0.8072 USD |
0.8561 USD |
0.8394 USD |
| 2025-01-16 |
0.8284 USD |
477.2855 |
0.8479 USD |
0.8088 USD |
0.8479 USD |
0.8311 USD |
| 2025-01-15 |
0.8249 USD |
1,556.9841 |
0.7910 USD |
0.7818 USD |
0.8607 USD |
0.8470 USD |
| 2025-01-14 |
0.7860 USD |
452.7864 |
0.7800 USD |
0.7748 USD |
0.8058 USD |
0.8028 USD |
| 2025-01-13 |
0.7522 USD |
110.2544 |
0.8018 USD |
0.7177 USD |
0.8018 USD |
0.7370 USD |
| 2025-01-12 |
0.8219 USD |
8.2939 |
0.8170 USD |
0.8170 USD |
0.8222 USD |
0.8222 USD |
| 2025-01-10 |
1.0769 USD |
117.9543 |
0.8241 USD |
0.8148 USD |
0.8490 USD |
0.8298 USD |
| 2025-01-09 |
0.8352 USD |
496.9133 |
0.8497 USD |
0.8127 USD |
0.8532 USD |
0.8205 USD |
| 2025-01-08 |
0.8732 USD |
1,421.9885 |
0.9128 USD |
0.8314 USD |
0.9204 USD |
0.8492 USD |
| 2025-01-07 |
0.9902 USD |
611.0801 |
1.0050 USD |
0.9494 USD |
1.0280 USD |
0.9499 USD |
| 2025-01-06 |
1.0268 USD |
1,088.8121 |
1.0237 USD |
0.9970 USD |
1.0596 USD |
1.0164 USD |
| 2025-01-05 |
1.0172 USD |
273.5958 |
1.0214 USD |
1.0096 USD |
1.0275 USD |
1.0169 USD |
| 2025-01-04 |
1.0256 USD |
810.2059 |
1.0484 USD |
1.0155 USD |
1.0484 USD |
1.0209 USD |
| 2025-01-03 |
1.0625 USD |
290.7496 |
0.9774 USD |
0.9695 USD |
1.0775 USD |
1.0775 USD |
| 2025-01-02 |
1.0041 USD |
529.2786 |
1.0075 USD |
0.9930 USD |
1.0105 USD |
1.0018 USD |
| 2025-01-01 |
0.9610 USD |
966.5980 |
0.9570 USD |
0.9369 USD |
0.9976 USD |
0.9910 USD |
| 2024-12-31 |
0.9786 USD |
5,124.0245 |
1.0290 USD |
0.9351 USD |
1.0290 USD |
0.9444 USD |
| 2024-12-30 |
1.0350 USD |
1,244.6415 |
1.0140 USD |
0.9960 USD |
1.0673 USD |
1.0345 USD |
| 2024-12-29 |
1.0109 USD |
1,305.6953 |
1.0814 USD |
1.0110 USD |
1.0814 USD |
1.0125 USD |
| 2024-12-28 |
1.0308 USD |
1,644.0473 |
1.0370 USD |
1.0090 USD |
1.0895 USD |
1.0895 USD |
| 2024-12-27 |
1.0741 USD |
264.5182 |
1.0671 USD |
1.0350 USD |
1.0987 USD |
1.0370 USD |
| 2024-12-26 |
1.0716 USD |
1,838.3594 |
1.1545 USD |
1.0686 USD |
1.1545 USD |
1.0861 USD |
| 2024-12-25 |
1.1889 USD |
1,008.9621 |
1.1751 USD |
1.1612 USD |
1.2293 USD |
1.1838 USD |
| 2024-12-24 |
1.2061 USD |
1,211.4397 |
1.2008 USD |
1.1752 USD |
1.2539 USD |
1.1920 USD |
| 2024-12-23 |
1.0779 USD |
1,198.7653 |
1.0609 USD |
1.0551 USD |
1.1191 USD |
1.1137 USD |
| 2024-12-22 |
1.0265 USD |
2,519.7576 |
1.0240 USD |
1.0045 USD |
1.0476 USD |
1.0210 USD |
| 2024-12-21 |
1.0501 USD |
5,789.4136 |
1.2018 USD |
1.0619 USD |
1.2201 USD |
1.0619 USD |
| 2024-12-20 |
1.0639 USD |
7,219.3925 |
1.0470 USD |
0.9670 USD |
1.1822 USD |
1.1722 USD |
| 2024-12-19 |
1.0509 USD |
8,425.6262 |
0.9980 USD |
0.9620 USD |
1.1089 USD |
1.0539 USD |
| 2024-12-18 |
0.8412 USD |
1,574.6661 |
1.0739 USD |
1.0130 USD |
1.0739 USD |
1.0305 USD |
| 2024-12-17 |
1.1627 USD |
2,195.6918 |
1.1938 USD |
1.0859 USD |
1.2228 USD |
1.1021 USD |
| 2024-12-16 |
1.3118 USD |
10,986.9220 |
1.3157 USD |
1.2140 USD |
1.3576 USD |
1.2308 USD |
| 2024-12-15 |
1.2354 USD |
679.3875 |
1.2228 USD |
1.1609 USD |
1.2961 USD |
1.2837 USD |
| 2024-12-14 |
1.2260 USD |
591.9882 |
1.2271 USD |
1.1772 USD |
1.2547 USD |
1.1772 USD |
| 2024-12-13 |
1.3478 USD |
7,671.3195 |
1.1918 USD |
1.1912 USD |
1.4408 USD |
1.2212 USD |
| 2024-12-12 |
1.2827 USD |
2,383.9963 |
1.1776 USD |
1.1415 USD |
1.3889 USD |
1.2249 USD |
| 2024-12-11 |
1.0796 USD |
1,007.9527 |
1.0210 USD |
0.9860 USD |
1.2354 USD |
1.1758 USD |
| 2024-12-10 |
1.0573 USD |
7,960.8224 |
0.9640 USD |
0.9021 USD |
1.1728 USD |
1.0158 USD |
| 2024-12-09 |
0.9974 USD |
2,651.9720 |
1.0410 USD |
0.9429 USD |
1.0460 USD |
0.9960 USD |
| 2024-12-08 |
1.0337 USD |
1,360.5364 |
1.0430 USD |
1.0080 USD |
1.0546 USD |
1.0315 USD |
| 2024-12-07 |
1.0558 USD |
1,581.1522 |
1.0781 USD |
1.0340 USD |
1.1031 USD |
1.0490 USD |
| 2024-12-06 |
1.0418 USD |
6,873.8264 |
0.9301 USD |
0.9296 USD |
1.0986 USD |
1.0976 USD |
| 2024-12-05 |
0.9567 USD |
8,184.7079 |
0.9460 USD |
0.9124 USD |
0.9609 USD |
0.9590 USD |