Market [unlinked] / USD
Identifier on Bitfinex: tSXXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-07 |
0.1803 USD |
245.4604 |
0.1799 USD |
0.1799 USD |
0.1805 USD |
0.1805 USD |
| 2023-10-06 |
0.1727 USD |
34,119.8569 |
0.1752 USD |
0.1725 USD |
0.1753 USD |
0.1753 USD |
| 2023-10-05 |
0.1758 USD |
204.7705 |
0.1758 USD |
0.1758 USD |
0.1758 USD |
0.1758 USD |
| 2023-10-04 |
0.1786 USD |
6,511.4824 |
0.1793 USD |
0.1770 USD |
0.1793 USD |
0.1770 USD |
| 2023-10-02 |
0.1802 USD |
6,893.5393 |
0.1747 USD |
0.1747 USD |
0.1805 USD |
0.1805 USD |
| 2023-10-01 |
0.1744 USD |
339.5606 |
0.1730 USD |
0.1730 USD |
0.1741 USD |
0.1741 USD |
| 2023-09-30 |
0.1723 USD |
4,035.8425 |
0.1701 USD |
0.1701 USD |
0.1724 USD |
0.1724 USD |
| 2023-09-29 |
0.1691 USD |
2,611.7463 |
0.1668 USD |
0.1668 USD |
0.1698 USD |
0.1698 USD |
| 2023-09-28 |
0.1654 USD |
715.1559 |
0.1641 USD |
0.1641 USD |
0.1663 USD |
0.1663 USD |
| 2023-09-27 |
0.1592 USD |
9,600.7899 |
0.1556 USD |
0.1556 USD |
0.1614 USD |
0.1614 USD |
| 2023-09-25 |
0.1610 USD |
19,644.3308 |
0.1619 USD |
0.1541 USD |
0.1619 USD |
0.1541 USD |
| 2023-09-22 |
0.1646 USD |
51,338.3390 |
0.1741 USD |
0.1580 USD |
0.1741 USD |
0.1633 USD |
| 2023-09-21 |
0.1735 USD |
1,105.0432 |
0.1718 USD |
0.1718 USD |
0.1753 USD |
0.1753 USD |
| 2023-09-20 |
0.1705 USD |
809.8839 |
0.1696 USD |
0.1696 USD |
0.1712 USD |
0.1712 USD |
| 2023-09-19 |
0.1622 USD |
13,917.1662 |
0.1582 USD |
0.1582 USD |
0.1690 USD |
0.1690 USD |
| 2023-09-18 |
0.1528 USD |
55,090.9898 |
0.1545 USD |
0.1526 USD |
0.1556 USD |
0.1556 USD |
| 2023-09-16 |
0.1529 USD |
36,826.0027 |
0.1545 USD |
0.1528 USD |
0.1545 USD |
0.1531 USD |
| 2023-09-15 |
0.1529 USD |
289.4246 |
0.1526 USD |
0.1526 USD |
0.1531 USD |
0.1531 USD |
| 2023-09-14 |
0.1434 USD |
42,402.8934 |
0.1373 USD |
0.1373 USD |
0.1452 USD |
0.1440 USD |
| 2023-09-13 |
0.1306 USD |
666.9613 |
0.1303 USD |
0.1303 USD |
0.1307 USD |
0.1307 USD |
| 2023-09-10 |
0.1300 USD |
40,383.9201 |
0.1311 USD |
0.1292 USD |
0.1311 USD |
0.1292 USD |
| 2023-09-09 |
0.1318 USD |
63.5616 |
0.1324 USD |
0.1311 USD |
0.1324 USD |
0.1311 USD |
| 2023-09-06 |
0.1292 USD |
10,870.8918 |
0.1273 USD |
0.1270 USD |
0.1321 USD |
0.1321 USD |
| 2023-09-05 |
0.1227 USD |
15,988.1750 |
0.1172 USD |
0.1172 USD |
0.1281 USD |
0.1281 USD |
| 2023-09-04 |
0.1176 USD |
8,747.7330 |
0.1180 USD |
0.1176 USD |
0.1180 USD |
0.1176 USD |
| 2023-08-31 |
0.1185 USD |
5,519.3726 |
0.1172 USD |
0.1172 USD |
0.1190 USD |
0.1190 USD |
| 2023-08-30 |
0.1171 USD |
96,360.6275 |
0.1165 USD |
0.1131 USD |
0.1183 USD |
0.1172 USD |
| 2023-08-29 |
0.1179 USD |
32,246.3689 |
0.1204 USD |
0.1149 USD |
0.1204 USD |
0.1161 USD |
| 2023-08-28 |
0.1201 USD |
12,732.1231 |
0.1157 USD |
0.1157 USD |
0.1218 USD |
0.1205 USD |
| 2023-08-18 |
0.1148 USD |
8,051.2990 |
0.1149 USD |
0.1148 USD |
0.1149 USD |
0.1148 USD |
| 2023-08-01 |
0.1161 USD |
8.0000 |
0.1161 USD |
0.1161 USD |
0.1161 USD |
0.1161 USD |
| 2023-07-31 |
0.1155 USD |
153.2861 |
0.1153 USD |
0.1153 USD |
0.1165 USD |
0.1153 USD |
| 2023-07-30 |
0.1153 USD |
138,463.8884 |
0.1138 USD |
0.1138 USD |
0.1157 USD |
0.1157 USD |
| 2023-07-24 |
0.1138 USD |
100.0000 |
0.1138 USD |
0.1138 USD |
0.1138 USD |
0.1138 USD |
| 2023-07-22 |
0.1138 USD |
25.0000 |
0.1138 USD |
0.1138 USD |
0.1138 USD |
0.1138 USD |
| 2023-07-19 |
0.1123 USD |
133,480.4297 |
0.1109 USD |
0.1109 USD |
0.1137 USD |
0.1137 USD |
| 2023-07-16 |
0.1103 USD |
6,530.0000 |
0.1094 USD |
0.1094 USD |
0.1107 USD |
0.1107 USD |
| 2023-07-14 |
0.1084 USD |
10,000.0000 |
0.1087 USD |
0.1084 USD |
0.1087 USD |
0.1084 USD |
| 2023-07-12 |
0.1079 USD |
135,447.6758 |
0.1065 USD |
0.1065 USD |
0.1096 USD |
0.1096 USD |
| 2023-06-30 |
0.1011 USD |
1,053.3586 |
0.1011 USD |
0.0997 USD |
0.1069 USD |
0.1058 USD |
| 2023-06-25 |
0.1011 USD |
15.0000 |
0.1011 USD |
0.1011 USD |
0.1011 USD |
0.1011 USD |
| 2023-06-21 |
0.1006 USD |
170,800.0000 |
0.1072 USD |
0.1001 USD |
0.1072 USD |
0.1011 USD |
| 2023-06-19 |
0.1074 USD |
19,783.5520 |
0.1076 USD |
0.1074 USD |
0.1076 USD |
0.1074 USD |
| 2023-06-14 |
0.1081 USD |
45,555.6866 |
0.1087 USD |
0.1078 USD |
0.1090 USD |
0.1078 USD |
| 2023-06-10 |
0.1092 USD |
7,978.7000 |
0.1090 USD |
0.1089 USD |
0.1090 USD |
0.1089 USD |
| 2023-06-09 |
0.1096 USD |
9,705.9000 |
0.1094 USD |
0.1092 USD |
0.1094 USD |
0.1092 USD |
| 2023-06-07 |
0.1096 USD |
9,718.7390 |
0.1098 USD |
0.1096 USD |
0.1098 USD |
0.1096 USD |
| 2023-06-01 |
0.1102 USD |
23,647.7000 |
0.1105 USD |
0.1099 USD |
0.1105 USD |
0.1099 USD |
| 2023-05-28 |
0.1110 USD |
48.2626 |
0.1116 USD |
0.1116 USD |
0.1116 USD |
0.1116 USD |
| 2023-05-27 |
0.1116 USD |
25.0000 |
0.1116 USD |
0.1116 USD |
0.1116 USD |
0.1116 USD |