Crypto exchange Bitfinex

Market SPEC () / USD

Identifier on Bitfinex: tSPEC:USD
Price
Date Price Volume Open Low High Close
2025-05-21 1.3722 USD 2,882.7402 SPEC 1.2839 USD 1.2839 USD 1.4148 USD 1.4059 USD
2025-05-20 1.3037 USD 4,938.7021 SPEC 1.4057 USD 1.2748 USD 1.4073 USD 1.3095 USD
2025-05-19 1.3437 USD 15,774.4584 SPEC 1.2981 USD 1.2229 USD 1.3813 USD 1.3389 USD
2025-05-18 1.3552 USD 3,104.9441 SPEC 1.3192 USD 1.3071 USD 1.4132 USD 1.3072 USD
2025-05-17 1.2647 USD 9,108.5006 SPEC 1.3098 USD 1.2519 USD 1.3098 USD 1.2712 USD
2025-05-16 1.3527 USD 2,536.3565 SPEC 1.3332 USD 1.3115 USD 1.3984 USD 1.3609 USD
2025-05-15 1.3638 USD 32,949.0447 SPEC 1.4506 USD 1.2641 USD 1.4508 USD 1.3040 USD
2025-05-14 1.4567 USD 29,876.2650 SPEC 1.5521 USD 1.3175 USD 1.5521 USD 1.3844 USD
2025-05-13 1.5758 USD 45,123.6484 SPEC 1.5225 USD 1.4259 USD 1.8572 USD 1.5561 USD
2025-05-12 1.5903 USD 24,538.9880 SPEC 1.5801 USD 1.5410 USD 1.6610 USD 1.5921 USD
2025-05-11 1.6168 USD 25,770.0389 SPEC 1.6897 USD 1.5119 USD 1.6897 USD 1.6094 USD
2025-05-10 1.6749 USD 19,064.3621 SPEC 1.6800 USD 1.6278 USD 1.7895 USD 1.6278 USD
2025-05-09 1.6600 USD 41,714.3157 SPEC 1.5900 USD 1.5520 USD 2.0632 USD 1.5720 USD
2025-05-08 2.3711 USD 28,991.7912 SPEC 2.1806 USD 2.0900 USD 2.4634 USD 2.0926 USD
2025-05-07 1.8810 USD 48,056.1367 SPEC 2.0422 USD 1.7134 USD 2.4462 USD 2.0801 USD
2025-05-06 2.1907 USD 1,801.1225 SPEC 2.1323 USD 2.1310 USD 2.2184 USD 2.1634 USD
2025-05-05 2.0024 USD 2,842.2110 SPEC 2.2333 USD 1.8652 USD 2.3135 USD 2.1730 USD
2025-05-04 2.3737 USD 726.0037 SPEC 2.1913 USD 2.1456 USD 2.5155 USD 2.4855 USD
2025-05-03 2.2818 USD 4,355.4679 SPEC 2.3749 USD 2.1504 USD 2.3749 USD 2.2825 USD
2025-05-02 2.5285 USD 5,403.0584 SPEC 2.5866 USD 2.3749 USD 2.6331 USD 2.3802 USD
2025-05-01 2.4695 USD 3,854.0918 SPEC 2.4149 USD 2.3031 USD 2.6047 USD 2.5018 USD
2025-04-30 2.4070 USD 719.6490 SPEC 2.5528 USD 2.2635 USD 2.5529 USD 2.3318 USD
2025-04-29 2.7051 USD 18,713.9992 SPEC 2.8175 USD 2.5528 USD 3.2521 USD 2.5528 USD
2025-04-28 2.5716 USD 3,599.0462 SPEC 2.5288 USD 2.3212 USD 2.8058 USD 2.7692 USD
2025-04-27 2.6581 USD 39,638.3718 SPEC 2.2837 USD 2.1967 USD 3.0172 USD 2.5033 USD
2025-04-26 1.9700 USD 20,535.0157 SPEC 1.6524 USD 1.6388 USD 2.1749 USD 2.1034 USD
2025-04-25 1.5923 USD 21,319.2151 SPEC 1.5318 USD 1.4100 USD 1.6552 USD 1.6552 USD
2025-04-24 1.4826 USD 20,756.3521 SPEC 1.4788 USD 1.4228 USD 1.5648 USD 1.5352 USD
2025-04-23 1.5630 USD 6,669.9254 SPEC 1.4688 USD 1.4688 USD 1.6398 USD 1.5123 USD
2025-04-22 1.4283 USD 22,063.0029 SPEC 1.3938 USD 1.3804 USD 1.4685 USD 1.4307 USD
2025-04-21 1.4082 USD 19,870.5554 SPEC 1.4266 USD 1.3562 USD 1.4573 USD 1.3887 USD
2025-04-20 1.3828 USD 2,924.3385 SPEC 1.3979 USD 1.3448 USD 1.4078 USD 1.3984 USD
2025-04-19 1.3652 USD 3,032.2888 SPEC 1.3248 USD 1.3248 USD 1.3845 USD 1.3677 USD
2025-04-18 1.3713 USD 10,653.8356 SPEC 1.3969 USD 1.3217 USD 1.4104 USD 1.3315 USD
2025-04-17 1.3508 USD 49.3773 SPEC 1.3127 USD 1.3127 USD 1.3542 USD 1.3408 USD
2025-04-16 1.3112 USD 4,905.6542 SPEC 1.2857 USD 1.2857 USD 1.3471 USD 1.3139 USD
2025-04-15 1.4237 USD 6,379.2325 SPEC 1.4174 USD 1.3897 USD 1.4449 USD 1.4186 USD
2025-04-14 1.4269 USD 13,413.0066 SPEC 1.3955 USD 1.3788 USD 1.4653 USD 1.4120 USD
2025-04-13 1.4464 USD 20,579.9426 SPEC 1.5431 USD 1.3813 USD 1.5431 USD 1.4438 USD
2025-04-12 1.5128 USD 12,596.8542 SPEC 1.4214 USD 1.4214 USD 1.5898 USD 1.5515 USD
2025-04-11 1.4471 USD 442.0016 SPEC 1.4363 USD 1.4351 USD 1.4570 USD 1.4351 USD
2025-04-10 1.3967 USD 4,383.6857 SPEC 1.4548 USD 1.3089 USD 1.4548 USD 1.3856 USD
2025-04-09 1.3625 USD 20,278.9026 SPEC 1.2650 USD 1.2023 USD 1.4926 USD 1.4790 USD
2025-04-08 1.4101 USD 1,086.7051 SPEC 1.4448 USD 1.3696 USD 1.4448 USD 1.4020 USD
2025-04-07 1.3526 USD 18,337.2418 SPEC 1.4475 USD 1.2072 USD 1.4793 USD 1.4081 USD
2025-04-06 1.5369 USD 7,850.9600 SPEC 1.5916 USD 1.4090 USD 1.6023 USD 1.4298 USD
2025-04-05 1.6251 USD 2,268.1301 SPEC 1.6570 USD 1.5544 USD 1.6751 USD 1.6186 USD
2025-04-04 1.6328 USD 3,739.1187 SPEC 1.6050 USD 1.5539 USD 1.7063 USD 1.6496 USD
2025-04-03 1.5342 USD 10,843.4691 SPEC 1.6056 USD 1.5217 USD 1.7076 USD 1.5434 USD
2025-04-02 1.7489 USD 11,480.9575 SPEC 1.7574 USD 1.7193 USD 1.8409 USD 1.7683 USD