Identifier on Bitfinex: tSPEC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-21 |
0.4696 USD |
193.3411 SPEC |
0.4788 USD |
0.4522 USD |
0.4832 USD |
0.4643 USD |
| 2025-08-20 |
0.4836 USD |
555.4838 SPEC |
0.4515 USD |
0.4515 USD |
0.4839 USD |
0.4839 USD |
| 2025-08-19 |
0.4822 USD |
2,094.5431 SPEC |
0.4917 USD |
0.4629 USD |
0.5174 USD |
0.4629 USD |
| 2025-08-18 |
0.4914 USD |
6,492.5191 SPEC |
0.5119 USD |
0.4774 USD |
0.5119 USD |
0.4910 USD |
| 2025-08-17 |
0.5087 USD |
2,480.0656 SPEC |
0.5061 USD |
0.5061 USD |
0.5443 USD |
0.5155 USD |
| 2025-08-16 |
0.5133 USD |
3,372.8158 SPEC |
0.5133 USD |
0.5038 USD |
0.5136 USD |
0.5038 USD |
| 2025-08-15 |
0.5253 USD |
245.2377 SPEC |
0.5272 USD |
0.5195 USD |
0.5422 USD |
0.5342 USD |
| 2025-08-14 |
0.5726 USD |
45,711.3417 SPEC |
0.5930 USD |
0.5119 USD |
0.6263 USD |
0.5137 USD |
| 2025-08-13 |
0.5678 USD |
53,586.2405 SPEC |
0.5496 USD |
0.5496 USD |
0.5978 USD |
0.5978 USD |
| 2025-08-12 |
0.5684 USD |
8,608.0536 SPEC |
0.5099 USD |
0.5048 USD |
0.5733 USD |
0.5509 USD |
| 2025-08-11 |
0.5467 USD |
2,089.5063 SPEC |
0.5460 USD |
0.5083 USD |
0.5503 USD |
0.5083 USD |
| 2025-08-10 |
0.5403 USD |
6,771.9044 SPEC |
0.5608 USD |
0.5301 USD |
0.5608 USD |
0.5385 USD |
| 2025-08-09 |
0.5455 USD |
87,699.3417 SPEC |
0.5309 USD |
0.5255 USD |
0.5614 USD |
0.5536 USD |
| 2025-08-08 |
0.5374 USD |
3,510.5738 SPEC |
0.5338 USD |
0.5183 USD |
0.5498 USD |
0.5191 USD |
| 2025-08-07 |
0.5045 USD |
856.7099 SPEC |
0.5058 USD |
0.4944 USD |
0.5500 USD |
0.5338 USD |
| 2025-08-06 |
0.5023 USD |
306.9716 SPEC |
0.5016 USD |
0.4875 USD |
0.5127 USD |
0.5099 USD |
| 2025-08-05 |
0.4996 USD |
132,135.1096 SPEC |
0.5527 USD |
0.4531 USD |
0.6233 USD |
0.5079 USD |
| 2025-08-04 |
0.5291 USD |
6,010.8621 SPEC |
0.5119 USD |
0.5110 USD |
0.5733 USD |
0.5587 USD |
| 2025-08-03 |
0.5043 USD |
97.2885 SPEC |
0.4899 USD |
0.4899 USD |
0.5163 USD |
0.5115 USD |
| 2025-08-02 |
0.5081 USD |
52.7373 SPEC |
0.5117 USD |
0.4908 USD |
0.5236 USD |
0.4908 USD |
| 2025-08-01 |
0.5308 USD |
17,909.8747 SPEC |
0.5566 USD |
0.3300 USD |
0.5566 USD |
0.5083 USD |
| 2025-07-31 |
0.5807 USD |
40,973.9063 SPEC |
0.5605 USD |
0.5601 USD |
0.5895 USD |
0.5646 USD |
| 2025-07-30 |
0.5676 USD |
2,669.2359 SPEC |
0.5708 USD |
0.5601 USD |
0.5936 USD |
0.5633 USD |
| 2025-07-29 |
0.5764 USD |
15,731.9727 SPEC |
0.5836 USD |
0.5644 USD |
0.6105 USD |
0.5690 USD |
| 2025-07-28 |
0.6157 USD |
33,567.2251 SPEC |
0.6378 USD |
0.5925 USD |
0.6561 USD |
0.5968 USD |
| 2025-07-27 |
0.6376 USD |
9,551.0663 SPEC |
0.6340 USD |
0.6310 USD |
0.6591 USD |
0.6355 USD |
| 2025-07-26 |
0.6437 USD |
3,611.1271 SPEC |
0.6365 USD |
0.6237 USD |
0.6500 USD |
0.6397 USD |
| 2025-07-25 |
0.6069 USD |
5,335.1669 SPEC |
0.6223 USD |
0.5844 USD |
0.6365 USD |
0.6321 USD |
| 2025-07-24 |
0.6349 USD |
7,657.4272 SPEC |
0.6365 USD |
0.5652 USD |
0.6455 USD |
0.6365 USD |
| 2025-07-23 |
0.6314 USD |
70,979.5620 SPEC |
0.6650 USD |
0.6010 USD |
0.6777 USD |
0.6277 USD |
| 2025-07-22 |
0.6465 USD |
11,781.5120 SPEC |
0.6694 USD |
0.6275 USD |
0.6825 USD |
0.6485 USD |
| 2025-07-21 |
0.6593 USD |
11,740.8162 SPEC |
0.6776 USD |
0.6470 USD |
0.7018 USD |
0.6730 USD |
| 2025-07-20 |
0.7037 USD |
29,251.2628 SPEC |
0.6684 USD |
0.6644 USD |
0.7150 USD |
0.6766 USD |
| 2025-07-19 |
0.6589 USD |
6,004.2173 SPEC |
0.6581 USD |
0.6489 USD |
0.6730 USD |
0.6638 USD |
| 2025-07-18 |
0.7013 USD |
40,728.3475 SPEC |
0.6989 USD |
0.6580 USD |
0.7259 USD |
0.6653 USD |
| 2025-07-17 |
0.6988 USD |
20,351.2417 SPEC |
0.7161 USD |
0.6626 USD |
0.7239 USD |
0.7095 USD |
| 2025-07-16 |
0.7077 USD |
12,106.7435 SPEC |
0.6817 USD |
0.6489 USD |
0.7096 USD |
0.7060 USD |
| 2025-07-15 |
0.6862 USD |
28,313.8608 SPEC |
0.6958 USD |
0.6424 USD |
0.7142 USD |
0.6883 USD |
| 2025-07-14 |
0.7132 USD |
17,981.4617 SPEC |
0.7183 USD |
0.6716 USD |
0.7636 USD |
0.6882 USD |
| 2025-07-13 |
0.7100 USD |
22,144.4482 SPEC |
0.7077 USD |
0.6789 USD |
0.7421 USD |
0.7391 USD |
| 2025-07-12 |
0.8100 USD |
84,687.5802 SPEC |
0.7712 USD |
0.7080 USD |
0.8473 USD |
0.7368 USD |
| 2025-07-11 |
0.7631 USD |
83,426.9040 SPEC |
0.7809 USD |
0.7558 USD |
0.8688 USD |
0.7690 USD |
| 2025-07-10 |
0.7733 USD |
17,356.1950 SPEC |
0.7632 USD |
0.7306 USD |
0.7957 USD |
0.7306 USD |
| 2025-07-09 |
0.7439 USD |
33,834.7641 SPEC |
0.6921 USD |
0.6600 USD |
0.7662 USD |
0.7553 USD |
| 2025-07-08 |
0.6848 USD |
6,451.9214 SPEC |
0.6851 USD |
0.6697 USD |
0.7200 USD |
0.6880 USD |
| 2025-07-07 |
0.6836 USD |
5,841.8553 SPEC |
0.6898 USD |
0.6675 USD |
0.7081 USD |
0.6836 USD |
| 2025-07-06 |
0.6847 USD |
2,792.9261 SPEC |
0.6642 USD |
0.6568 USD |
0.6945 USD |
0.6822 USD |
| 2025-07-05 |
0.6688 USD |
874.3462 SPEC |
0.6873 USD |
0.6534 USD |
0.6873 USD |
0.6553 USD |
| 2025-07-04 |
0.6751 USD |
3,082.2869 SPEC |
0.6944 USD |
0.6555 USD |
0.7041 USD |
0.6695 USD |
| 2025-07-03 |
0.7281 USD |
10,776.9628 SPEC |
0.6944 USD |
0.6928 USD |
0.7515 USD |
0.7141 USD |