Identifier on Bitfinex: tSPEC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-01 |
1.7896 USD |
1,734.0270 SPEC |
1.7448 USD |
1.7448 USD |
1.8524 USD |
1.7717 USD |
| 2025-03-31 |
1.7839 USD |
1,418.6942 SPEC |
1.7834 USD |
1.7316 USD |
1.8434 USD |
1.7403 USD |
| 2025-03-30 |
1.9040 USD |
305.8222 SPEC |
1.9005 USD |
1.8840 USD |
1.9064 USD |
1.8840 USD |
| 2025-03-29 |
1.9114 USD |
1,168.2857 SPEC |
1.9318 USD |
1.8263 USD |
1.9427 USD |
1.8348 USD |
| 2025-03-28 |
2.0114 USD |
1,571.9828 SPEC |
2.0994 USD |
1.9511 USD |
2.0994 USD |
1.9672 USD |
| 2025-03-27 |
2.1751 USD |
1,417.6394 SPEC |
2.1958 USD |
2.1011 USD |
2.3008 USD |
2.1011 USD |
| 2025-03-26 |
2.2683 USD |
769.5592 SPEC |
2.3551 USD |
2.1422 USD |
2.3971 USD |
2.1749 USD |
| 2025-03-25 |
2.3542 USD |
2,347.1073 SPEC |
2.2702 USD |
2.1757 USD |
2.4230 USD |
2.3831 USD |
| 2025-03-24 |
2.3070 USD |
2,924.8113 SPEC |
2.0843 USD |
2.0843 USD |
2.3996 USD |
2.3239 USD |
| 2025-03-23 |
2.0971 USD |
191.2402 SPEC |
2.0840 USD |
2.0796 USD |
2.1442 USD |
2.1248 USD |
| 2025-03-22 |
2.0753 USD |
46.4391 SPEC |
2.0499 USD |
2.0471 USD |
2.0923 USD |
2.0907 USD |
| 2025-03-21 |
2.0635 USD |
744.5805 SPEC |
2.0786 USD |
1.9961 USD |
2.1487 USD |
2.0383 USD |
| 2025-03-20 |
2.0962 USD |
2,317.4953 SPEC |
2.2557 USD |
2.0150 USD |
2.2557 USD |
2.0561 USD |
| 2025-03-19 |
2.2590 USD |
4,383.4408 SPEC |
2.0791 USD |
2.0790 USD |
2.3319 USD |
2.2397 USD |
| 2025-03-18 |
1.9030 USD |
35.6377 SPEC |
1.9030 USD |
1.9030 USD |
1.9030 USD |
1.9030 USD |
| 2025-03-17 |
1.9764 USD |
812.4793 SPEC |
1.8949 USD |
1.8949 USD |
2.0043 USD |
1.9730 USD |
| 2025-03-16 |
2.0670 USD |
285.2583 SPEC |
2.0596 USD |
2.0000 USD |
2.1183 USD |
2.0000 USD |
| 2025-03-15 |
1.9008 USD |
226.3614 SPEC |
1.8841 USD |
1.8841 USD |
2.4505 USD |
1.9327 USD |
| 2025-03-14 |
1.8025 USD |
1,980.3673 SPEC |
1.7589 USD |
1.7589 USD |
1.8250 USD |
1.8155 USD |
| 2025-03-13 |
1.8633 USD |
1,811.5248 SPEC |
1.8492 USD |
1.7740 USD |
1.9082 USD |
1.8762 USD |
| 2025-03-12 |
1.8054 USD |
9,030.6043 SPEC |
1.8002 USD |
1.7310 USD |
1.8816 USD |
1.8318 USD |
| 2025-03-11 |
1.5835 USD |
20,778.8603 SPEC |
1.6127 USD |
1.4745 USD |
1.7484 USD |
1.7189 USD |
| 2025-03-10 |
1.6417 USD |
13,810.4344 SPEC |
1.8296 USD |
1.5444 USD |
1.8310 USD |
1.6455 USD |
| 2025-03-09 |
2.0141 USD |
2,169.4113 SPEC |
2.0915 USD |
1.8542 USD |
2.0925 USD |
1.8542 USD |
| 2025-03-08 |
2.1403 USD |
2,082.3601 SPEC |
2.1618 USD |
2.0915 USD |
2.2036 USD |
2.1210 USD |
| 2025-03-07 |
2.2030 USD |
29,657.2081 SPEC |
2.1365 USD |
1.9877 USD |
2.2119 USD |
2.1794 USD |
| 2025-03-06 |
2.3217 USD |
25,398.5884 SPEC |
2.3652 USD |
2.1364 USD |
2.3955 USD |
2.1636 USD |
| 2025-03-05 |
2.3282 USD |
4,182.2308 SPEC |
2.1943 USD |
2.1943 USD |
2.4520 USD |
2.4520 USD |
| 2025-03-04 |
2.0066 USD |
28,762.4138 SPEC |
2.0477 USD |
1.8563 USD |
2.1002 USD |
2.0980 USD |
| 2025-03-03 |
2.1430 USD |
18,244.0987 SPEC |
2.6488 USD |
1.9806 USD |
2.6662 USD |
2.0909 USD |
| 2025-03-02 |
2.3863 USD |
56,731.4978 SPEC |
1.9230 USD |
1.8967 USD |
2.7377 USD |
2.6851 USD |
| 2025-03-01 |
1.9716 USD |
6,393.4843 SPEC |
2.0813 USD |
1.9181 USD |
2.1046 USD |
1.9469 USD |
| 2025-02-28 |
1.9369 USD |
42,402.9794 SPEC |
2.0461 USD |
1.8138 USD |
2.0983 USD |
2.0682 USD |