Market [unlinked] / USD
Identifier on Bitfinex: tSXXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
0.2533 USD |
94.5317 |
0.2674 USD |
0.2523 USD |
0.2699 USD |
0.2543 USD |
| 2022-05-31 |
0.2717 USD |
9,177.3211 |
0.2670 USD |
0.2646 USD |
0.2735 USD |
0.2711 USD |
| 2022-05-30 |
0.2583 USD |
2,502.5030 |
0.2484 USD |
0.2373 USD |
0.2631 USD |
0.2373 USD |
| 2022-05-29 |
0.2468 USD |
3.6852 |
0.2427 USD |
0.2422 USD |
0.2446 USD |
0.2439 USD |
| 2022-05-28 |
0.2435 USD |
287.7178 |
0.2434 USD |
0.2433 USD |
0.2443 USD |
0.2443 USD |
| 2022-05-27 |
0.2432 USD |
42,549.0892 |
0.2464 USD |
0.2373 USD |
0.2474 USD |
0.2443 USD |
| 2022-05-26 |
0.2545 USD |
25,919.5679 |
0.2643 USD |
0.2494 USD |
0.2643 USD |
0.2514 USD |
| 2022-05-24 |
0.2677 USD |
12,831.7311 |
0.2773 USD |
0.2662 USD |
0.2773 USD |
0.2695 USD |
| 2022-05-23 |
0.2896 USD |
32,109.9272 |
0.2906 USD |
0.2835 USD |
0.2916 USD |
0.2835 USD |
| 2022-05-22 |
0.2824 USD |
229.8425 |
0.2803 USD |
0.2803 USD |
0.2803 USD |
0.2803 USD |
| 2022-05-21 |
0.2780 USD |
10.7229 |
0.2771 USD |
0.2765 USD |
0.2787 USD |
0.2787 USD |
| 2022-05-20 |
0.2830 USD |
8,027.5858 |
0.2891 USD |
0.2793 USD |
0.3053 USD |
0.2801 USD |
| 2022-05-19 |
0.2841 USD |
9,403.9962 |
0.2822 USD |
0.2815 USD |
0.2898 USD |
0.2898 USD |
| 2022-05-18 |
0.2924 USD |
1,020.0430 |
0.2927 USD |
0.2843 USD |
0.2941 USD |
0.2843 USD |
| 2022-05-17 |
0.2938 USD |
7,069.8240 |
0.2935 USD |
0.2922 USD |
0.2981 USD |
0.2981 USD |
| 2022-05-16 |
0.2814 USD |
9,111.1756 |
0.2885 USD |
0.2795 USD |
0.2885 USD |
0.2841 USD |
| 2022-05-15 |
0.2866 USD |
1,648.5283 |
0.2876 USD |
0.2859 USD |
0.2892 USD |
0.2885 USD |
| 2022-05-14 |
0.2883 USD |
199.6629 |
0.2893 USD |
0.2876 USD |
0.2893 USD |
0.2893 USD |
| 2022-05-13 |
0.2825 USD |
1,087.5560 |
0.2785 USD |
0.2674 USD |
0.2899 USD |
0.2876 USD |
| 2022-05-12 |
0.2694 USD |
48,813.8126 |
0.3124 USD |
0.2690 USD |
0.3124 USD |
0.2785 USD |
| 2022-05-11 |
0.3194 USD |
5,176.3683 |
0.3236 USD |
0.3168 USD |
0.3415 USD |
0.3413 USD |
| 2022-05-10 |
0.3215 USD |
7,664.3852 |
0.3170 USD |
0.3168 USD |
0.3310 USD |
0.3168 USD |
| 2022-05-09 |
0.3290 USD |
1,870.2659 |
0.3354 USD |
0.3168 USD |
0.3413 USD |
0.3236 USD |
| 2022-05-07 |
0.3589 USD |
1,001.3398 |
0.3583 USD |
0.3561 USD |
0.3583 USD |
0.3576 USD |
| 2022-05-06 |
0.3612 USD |
4,867.0049 |
0.3613 USD |
0.3538 USD |
0.3674 USD |
0.3552 USD |
| 2022-05-05 |
0.3764 USD |
13,787.6503 |
0.3795 USD |
0.3561 USD |
0.3866 USD |
0.3613 USD |
| 2022-05-04 |
0.3728 USD |
8,454.5035 |
0.3626 USD |
0.3626 USD |
0.3820 USD |
0.3820 USD |
| 2022-05-03 |
0.3640 USD |
4,669.3613 |
0.3700 USD |
0.3652 USD |
0.3793 USD |
0.3682 USD |
| 2022-05-02 |
0.3635 USD |
2,966.1934 |
0.3574 USD |
0.3564 USD |
0.3705 USD |
0.3636 USD |
| 2022-05-01 |
0.3566 USD |
26.1123 |
0.3552 USD |
0.3552 USD |
0.3574 USD |
0.3574 USD |
| 2022-04-30 |
0.3566 USD |
26.5897 |
0.3581 USD |
0.3552 USD |
0.3581 USD |
0.3581 USD |
| 2022-04-29 |
0.3531 USD |
12,469.5894 |
0.3301 USD |
0.3217 USD |
0.3728 USD |
0.3579 USD |
| 2022-04-28 |
0.3259 USD |
15,400.4898 |
0.3218 USD |
0.3217 USD |
0.3301 USD |
0.3217 USD |
| 2022-04-27 |
0.3261 USD |
5,049.0042 |
0.3260 USD |
0.3236 USD |
0.3576 USD |
0.3236 USD |
| 2022-04-25 |
0.3346 USD |
13,020.9478 |
0.3204 USD |
0.3203 USD |
0.3365 USD |
0.3364 USD |
| 2022-04-24 |
0.3242 USD |
13.5160 |
0.3230 USD |
0.3230 USD |
0.3248 USD |
0.3248 USD |
| 2022-04-22 |
0.3252 USD |
42.9805 |
0.3237 USD |
0.3229 USD |
0.3254 USD |
0.3254 USD |
| 2022-04-21 |
0.3314 USD |
22,970.0866 |
0.3418 USD |
0.3251 USD |
0.3418 USD |
0.3274 USD |
| 2022-04-20 |
0.3287 USD |
25.7785 |
0.3289 USD |
0.3273 USD |
0.3312 USD |
0.3312 USD |
| 2022-04-19 |
0.3334 USD |
811.3043 |
0.3337 USD |
0.3334 USD |
0.3376 USD |
0.3347 USD |
| 2022-04-18 |
0.3371 USD |
34.8061 |
0.3321 USD |
0.3316 USD |
0.3399 USD |
0.3399 USD |
| 2022-04-15 |
0.3379 USD |
10.0000 |
0.3379 USD |
0.3379 USD |
0.3379 USD |
0.3379 USD |
| 2022-04-14 |
0.3325 USD |
9,071.9557 |
0.3371 USD |
0.3316 USD |
0.3399 USD |
0.3316 USD |
| 2022-04-13 |
0.3407 USD |
2,352.0543 |
0.3391 USD |
0.3391 USD |
0.3427 USD |
0.3427 USD |
| 2022-04-12 |
0.3367 USD |
3,623.5779 |
0.3322 USD |
0.3043 USD |
0.3427 USD |
0.3427 USD |
| 2022-04-11 |
0.3501 USD |
15,762.5872 |
0.3609 USD |
0.3355 USD |
0.3609 USD |
0.3355 USD |
| 2022-04-10 |
0.3630 USD |
8,970.1180 |
0.3619 USD |
0.3531 USD |
0.3704 USD |
0.3619 USD |
| 2022-04-08 |
0.3696 USD |
3,189.4536 |
0.3699 USD |
0.3595 USD |
0.3722 USD |
0.3663 USD |
| 2022-04-07 |
0.3622 USD |
157.9029 |
0.3626 USD |
0.3573 USD |
0.3626 USD |
0.3614 USD |
| 2022-04-06 |
0.3826 USD |
4,430.4108 |
0.3817 USD |
0.3813 USD |
0.3873 USD |
0.3823 USD |