Identifier on Bitfinex: tSPEC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.1798 USD |
1,610.2881 SPEC |
0.1862 USD |
0.1773 USD |
0.1871 USD |
0.1826 USD |
| 2025-12-03 |
0.1866 USD |
76,666.1019 SPEC |
0.1896 USD |
0.1829 USD |
0.1898 USD |
0.1868 USD |
| 2025-12-02 |
0.1741 USD |
32,534.0705 SPEC |
0.1635 USD |
0.1635 USD |
0.1878 USD |
0.1876 USD |
| 2025-12-01 |
0.1793 USD |
8,825.2244 SPEC |
0.1849 USD |
0.1677 USD |
0.1849 USD |
0.1677 USD |
| 2025-11-30 |
0.1870 USD |
255.9001 SPEC |
0.1882 USD |
0.1870 USD |
0.1883 USD |
0.1883 USD |
| 2025-11-29 |
0.1893 USD |
9,333.1914 SPEC |
0.1888 USD |
0.1861 USD |
0.1945 USD |
0.1888 USD |
| 2025-11-28 |
0.1937 USD |
38,877.8728 SPEC |
0.1888 USD |
0.1875 USD |
0.1972 USD |
0.1972 USD |
| 2025-11-27 |
0.1912 USD |
6,168.5276 SPEC |
0.1887 USD |
0.1880 USD |
0.1958 USD |
0.1911 USD |
| 2025-11-26 |
0.1855 USD |
1,205.1437 SPEC |
0.1862 USD |
0.1816 USD |
0.1887 USD |
0.1836 USD |
| 2025-11-25 |
0.1982 USD |
29,002.3891 SPEC |
0.1914 USD |
0.1875 USD |
0.2014 USD |
0.1916 USD |
| 2025-11-24 |
0.1880 USD |
23,298.7165 SPEC |
0.1842 USD |
0.1810 USD |
0.1952 USD |
0.1926 USD |
| 2025-11-23 |
0.1863 USD |
127,809.7399 SPEC |
0.1743 USD |
0.1743 USD |
0.1931 USD |
0.1842 USD |
| 2025-11-22 |
0.1785 USD |
164,738.1401 SPEC |
0.1724 USD |
0.1702 USD |
0.1918 USD |
0.1736 USD |
| 2025-11-21 |
0.1771 USD |
53,275.7966 SPEC |
0.1896 USD |
0.1689 USD |
0.2000 USD |
0.1723 USD |
| 2025-11-20 |
0.2022 USD |
57,226.1196 SPEC |
0.1990 USD |
0.1888 USD |
0.2085 USD |
0.1888 USD |
| 2025-11-19 |
0.2053 USD |
18,230.7682 SPEC |
0.2053 USD |
0.1938 USD |
0.2116 USD |
0.1948 USD |
| 2025-11-18 |
0.2078 USD |
149,880.4965 SPEC |
0.1989 USD |
0.1981 USD |
0.2159 USD |
0.2025 USD |
| 2025-11-17 |
0.2041 USD |
26,463.5262 SPEC |
0.1979 USD |
0.1950 USD |
0.2139 USD |
0.2083 USD |
| 2025-11-16 |
0.2070 USD |
180,610.9582 SPEC |
0.2028 USD |
0.1935 USD |
0.2222 USD |
0.1950 USD |
| 2025-11-15 |
0.2110 USD |
90,025.5081 SPEC |
0.1990 USD |
0.1980 USD |
0.2247 USD |
0.2050 USD |
| 2025-11-14 |
0.2081 USD |
146,321.3722 SPEC |
0.2099 USD |
0.1849 USD |
0.3267 USD |
0.2995 USD |
| 2025-11-13 |
0.2063 USD |
7,528.7628 SPEC |
0.2041 USD |
0.1915 USD |
0.2159 USD |
0.1915 USD |
| 2025-11-12 |
0.2046 USD |
4,224.2746 SPEC |
0.1964 USD |
0.1950 USD |
0.2095 USD |
0.2012 USD |
| 2025-11-11 |
0.2062 USD |
27,273.8463 SPEC |
0.2081 USD |
0.1996 USD |
0.2136 USD |
0.1996 USD |
| 2025-11-10 |
0.2282 USD |
22,743.4724 SPEC |
0.2368 USD |
0.2177 USD |
0.2368 USD |
0.2177 USD |
| 2025-11-09 |
0.2024 USD |
3,938.4724 SPEC |
0.1952 USD |
0.1922 USD |
0.2066 USD |
0.2016 USD |
| 2025-11-08 |
0.2068 USD |
19,243.6518 SPEC |
0.2004 USD |
0.2004 USD |
0.2122 USD |
0.2020 USD |
| 2025-11-07 |
0.1872 USD |
21,141.5986 SPEC |
0.1875 USD |
0.1841 USD |
0.1972 USD |
0.1909 USD |
| 2025-11-06 |
0.1877 USD |
19,751.9018 SPEC |
0.1947 USD |
0.1805 USD |
0.2007 USD |
0.1924 USD |
| 2025-11-05 |
0.1899 USD |
28,147.0668 SPEC |
0.1875 USD |
0.1746 USD |
0.2040 USD |
0.1964 USD |
| 2025-11-04 |
0.1966 USD |
33,451.7999 SPEC |
0.2096 USD |
0.1792 USD |
0.2096 USD |
0.1823 USD |
| 2025-11-03 |
0.2299 USD |
16,679.9294 SPEC |
0.2446 USD |
0.2096 USD |
0.2453 USD |
0.2199 USD |
| 2025-11-02 |
0.2516 USD |
3,720.8392 SPEC |
0.2671 USD |
0.2432 USD |
0.2674 USD |
0.2447 USD |
| 2025-11-01 |
0.2761 USD |
73,814.6830 SPEC |
0.2343 USD |
0.2343 USD |
0.2930 USD |
0.2717 USD |
| 2025-10-31 |
0.2272 USD |
24,113.3884 SPEC |
0.2242 USD |
0.2242 USD |
0.2392 USD |
0.2278 USD |
| 2025-10-30 |
0.2305 USD |
13,908.1449 SPEC |
0.2418 USD |
0.2174 USD |
0.2419 USD |
0.2207 USD |
| 2025-10-29 |
0.2487 USD |
1,994.7592 SPEC |
0.2587 USD |
0.2465 USD |
0.2602 USD |
0.2491 USD |
| 2025-10-28 |
0.2849 USD |
10,128.8967 SPEC |
0.3578 USD |
0.2710 USD |
0.3579 USD |
0.2808 USD |
| 2025-10-27 |
0.2831 USD |
88,991.7861 SPEC |
0.1904 USD |
0.1904 USD |
0.4130 USD |
0.3530 USD |
| 2025-10-26 |
0.1729 USD |
1,118.4106 SPEC |
0.1738 USD |
0.1703 USD |
0.1838 USD |
0.1821 USD |
| 2025-10-25 |
0.1745 USD |
20,158.9175 SPEC |
0.1904 USD |
0.1733 USD |
0.2159 USD |
0.1738 USD |
| 2025-10-24 |
0.1832 USD |
314.4300 SPEC |
0.1904 USD |
0.1757 USD |
0.1904 USD |
0.1904 USD |
| 2025-10-23 |
0.1809 USD |
4,382.7515 SPEC |
0.1786 USD |
0.1764 USD |
0.1972 USD |
0.1853 USD |
| 2025-10-22 |
0.1771 USD |
4,736.6938 SPEC |
0.1769 USD |
0.1732 USD |
0.1808 USD |
0.1736 USD |
| 2025-10-21 |
0.1900 USD |
21,868.2543 SPEC |
0.2096 USD |
0.1821 USD |
0.2369 USD |
0.1849 USD |
| 2025-10-20 |
0.2091 USD |
24,504.4540 SPEC |
0.2043 USD |
0.2006 USD |
0.2107 USD |
0.2048 USD |
| 2025-10-19 |
0.1948 USD |
1,880.4880 SPEC |
0.1935 USD |
0.1895 USD |
0.1978 USD |
0.1977 USD |
| 2025-10-18 |
0.1951 USD |
176.6424 SPEC |
0.1934 USD |
0.1914 USD |
0.2004 USD |
0.1916 USD |
| 2025-10-17 |
0.1896 USD |
3,595.2614 SPEC |
0.1883 USD |
0.1883 USD |
0.1955 USD |
0.1955 USD |
| 2025-10-16 |
0.2233 USD |
3,397.7543 SPEC |
0.2146 USD |
0.2096 USD |
0.2240 USD |
0.2109 USD |