Identifier on Bitfinex: tSPEC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-27 |
2.0596 USD |
15,719.1475 SPEC |
2.0096 USD |
1.9656 USD |
2.1181 USD |
2.0797 USD |
| 2025-02-26 |
1.9309 USD |
7,699.1182 SPEC |
2.1321 USD |
1.8441 USD |
2.1522 USD |
1.9686 USD |
| 2025-02-25 |
2.1821 USD |
28,470.7236 SPEC |
1.9915 USD |
1.9086 USD |
3.9400 USD |
2.1940 USD |
| 2025-02-24 |
2.4099 USD |
11,124.9276 SPEC |
2.5575 USD |
2.0012 USD |
2.5800 USD |
2.0642 USD |
| 2025-02-23 |
2.5451 USD |
2,331.2820 SPEC |
2.4069 USD |
2.4069 USD |
2.6037 USD |
2.5231 USD |
| 2025-02-22 |
2.4850 USD |
815.8532 SPEC |
2.3894 USD |
2.3183 USD |
2.5323 USD |
2.5071 USD |
| 2025-02-21 |
2.6336 USD |
3,526.7816 SPEC |
2.6960 USD |
2.6237 USD |
4.2450 USD |
4.0844 USD |
| 2025-02-20 |
2.6466 USD |
2,965.5733 SPEC |
2.6336 USD |
2.6304 USD |
2.7035 USD |
2.6953 USD |
| 2025-02-19 |
2.6311 USD |
6,790.8428 SPEC |
2.5142 USD |
2.4690 USD |
2.6663 USD |
2.6308 USD |
| 2025-02-18 |
2.4204 USD |
3,662.9571 SPEC |
2.6290 USD |
2.4161 USD |
2.6290 USD |
2.4272 USD |
| 2025-02-17 |
3.0174 USD |
3,408.5540 SPEC |
2.9408 USD |
2.7993 USD |
3.1803 USD |
2.7993 USD |
| 2025-02-16 |
2.9698 USD |
4,247.7190 SPEC |
2.9802 USD |
2.9492 USD |
2.9804 USD |
2.9783 USD |
| 2025-02-15 |
2.9776 USD |
5,992.5770 SPEC |
3.0225 USD |
2.9396 USD |
4.3321 USD |
2.9833 USD |
| 2025-02-14 |
3.0411 USD |
369.3133 SPEC |
2.9886 USD |
2.9247 USD |
3.0929 USD |
3.0929 USD |
| 2025-02-13 |
2.8300 USD |
10,720.1029 SPEC |
3.0324 USD |
2.8122 USD |
3.0523 USD |
2.8436 USD |
| 2025-02-12 |
2.9178 USD |
6,101.7550 SPEC |
2.8865 USD |
2.7054 USD |
3.0166 USD |
2.8976 USD |
| 2025-02-11 |
3.2527 USD |
2,366.0412 SPEC |
2.0000 USD |
2.0000 USD |
11.2890 USD |
3.0263 USD |
| 2025-02-10 |
2.9032 USD |
66.5480 SPEC |
3.0067 USD |
2.7475 USD |
3.0067 USD |
2.8316 USD |
| 2025-02-09 |
2.9638 USD |
30.8143 SPEC |
3.1573 USD |
2.9191 USD |
3.1573 USD |
2.9422 USD |
| 2025-02-08 |
3.0766 USD |
9.3864 SPEC |
3.0810 USD |
3.0372 USD |
3.1276 USD |
3.1276 USD |
| 2025-02-07 |
3.3995 USD |
470.2466 SPEC |
3.2595 USD |
3.2514 USD |
3.4258 USD |
3.3002 USD |
| 2025-02-06 |
3.2644 USD |
259.4258 SPEC |
3.5423 USD |
3.2634 USD |
3.6999 USD |
3.2836 USD |
| 2025-02-05 |
3.7710 USD |
245.1326 SPEC |
3.7127 USD |
3.6814 USD |
3.7941 USD |
3.7884 USD |
| 2025-02-04 |
3.7656 USD |
285.5620 SPEC |
3.5864 USD |
3.5470 USD |
3.7984 USD |
3.7192 USD |
| 2025-02-03 |
3.0402 USD |
1,542.4878 SPEC |
3.0100 USD |
2.5525 USD |
3.8299 USD |
3.7396 USD |