Market [unlinked] / USD
Identifier on Bitfinex: tSXXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-05 |
0.3906 USD |
5.3620 |
0.3876 USD |
0.3876 USD |
0.3910 USD |
0.3910 USD |
| 2022-04-04 |
0.3891 USD |
12.7341 |
0.3907 USD |
0.3876 USD |
0.3915 USD |
0.3915 USD |
| 2022-04-02 |
0.3930 USD |
8.6720 |
0.3930 USD |
0.3930 USD |
0.3930 USD |
0.3930 USD |
| 2022-04-01 |
0.3981 USD |
1,236.8621 |
0.3969 USD |
0.3969 USD |
0.3987 USD |
0.3987 USD |
| 2022-03-31 |
0.3851 USD |
1,401.5633 |
0.3891 USD |
0.3815 USD |
0.3970 USD |
0.3970 USD |
| 2022-03-30 |
0.3911 USD |
1,009.2305 |
0.3911 USD |
0.3911 USD |
0.4165 USD |
0.4165 USD |
| 2022-03-29 |
0.3940 USD |
104.6282 |
0.3958 USD |
0.3924 USD |
0.4017 USD |
0.3956 USD |
| 2022-03-28 |
0.3895 USD |
4,477.6076 |
0.4029 USD |
0.4028 USD |
0.4381 USD |
0.4287 USD |
| 2022-03-27 |
0.3397 USD |
1,323.8182 |
0.3943 USD |
0.3942 USD |
0.4014 USD |
0.4014 USD |
| 2022-03-26 |
0.3937 USD |
6,597.3133 |
0.3964 USD |
0.3896 USD |
0.4014 USD |
0.3914 USD |
| 2022-03-25 |
0.3979 USD |
2,994.9704 |
0.3952 USD |
0.3942 USD |
0.4002 USD |
0.3947 USD |
| 2022-03-24 |
0.3920 USD |
13,498.0931 |
0.3899 USD |
0.3838 USD |
0.3939 USD |
0.3938 USD |
| 2022-03-23 |
0.3783 USD |
109.8722 |
0.3742 USD |
0.3742 USD |
0.3783 USD |
0.3783 USD |
| 2022-03-22 |
0.3727 USD |
11.6118 |
0.3730 USD |
0.3715 USD |
0.3745 USD |
0.3745 USD |
| 2022-03-21 |
0.3723 USD |
4,447.3154 |
0.3584 USD |
0.3513 USD |
0.3986 USD |
0.3692 USD |
| 2022-03-20 |
0.3580 USD |
9.6286 |
0.3592 USD |
0.3564 USD |
0.3592 USD |
0.3585 USD |
| 2022-03-19 |
0.3714 USD |
10,172.3627 |
0.3682 USD |
0.3543 USD |
0.3772 USD |
0.3687 USD |
| 2022-03-18 |
0.3649 USD |
61,277.1470 |
0.3534 USD |
0.3513 USD |
0.3715 USD |
0.3573 USD |
| 2022-03-17 |
0.3541 USD |
17,425.0726 |
0.3506 USD |
0.3506 USD |
0.3715 USD |
0.3586 USD |
| 2022-03-16 |
0.3445 USD |
15,557.5862 |
0.3336 USD |
0.3331 USD |
0.3347 USD |
0.3347 USD |
| 2022-03-15 |
0.3213 USD |
831.3882 |
0.3211 USD |
0.3211 USD |
0.3336 USD |
0.3336 USD |
| 2022-03-14 |
0.3306 USD |
2,390.6948 |
0.3320 USD |
0.3297 USD |
0.3320 USD |
0.3297 USD |
| 2022-03-13 |
0.3295 USD |
9.7339 |
0.3295 USD |
0.3295 USD |
0.3295 USD |
0.3295 USD |
| 2022-03-12 |
0.3308 USD |
6.0494 |
0.3295 USD |
0.3295 USD |
0.3295 USD |
0.3295 USD |
| 2022-03-11 |
0.3179 USD |
186.5204 |
0.3171 USD |
0.3031 USD |
0.3237 USD |
0.3031 USD |
| 2022-03-10 |
0.3090 USD |
28,690.3005 |
0.3267 USD |
0.2879 USD |
0.3301 USD |
0.3301 USD |
| 2022-03-09 |
0.3174 USD |
15,589.9684 |
0.3445 USD |
0.2952 USD |
0.3499 USD |
0.3299 USD |
| 2022-03-08 |
0.3375 USD |
1,632.5178 |
0.3366 USD |
0.3242 USD |
0.3390 USD |
0.3271 USD |
| 2022-03-07 |
0.3346 USD |
9,639.4879 |
0.3363 USD |
0.3173 USD |
0.3452 USD |
0.3288 USD |
| 2022-03-06 |
0.3462 USD |
5,234.8293 |
0.3502 USD |
0.3454 USD |
0.3502 USD |
0.3454 USD |
| 2022-03-04 |
0.3579 USD |
29,724.9669 |
0.3624 USD |
0.3502 USD |
0.3715 USD |
0.3647 USD |
| 2022-03-03 |
0.3801 USD |
8,834.4143 |
0.3820 USD |
0.3730 USD |
0.3907 USD |
0.3737 USD |
| 2022-03-02 |
0.3992 USD |
9,877.9666 |
0.4049 USD |
0.3919 USD |
0.4076 USD |
0.3919 USD |
| 2022-03-01 |
0.4275 USD |
27,394.0484 |
0.4092 USD |
0.3791 USD |
0.4842 USD |
0.4043 USD |
| 2022-02-28 |
0.3847 USD |
799.7040 |
0.3847 USD |
0.3847 USD |
0.3847 USD |
0.3847 USD |
| 2022-02-27 |
0.3918 USD |
223.9338 |
0.3933 USD |
0.3774 USD |
0.4207 USD |
0.3774 USD |
| 2022-02-26 |
0.3964 USD |
9,205.6665 |
0.3926 USD |
0.3926 USD |
0.3975 USD |
0.3975 USD |
| 2022-02-25 |
0.3867 USD |
40,455.2357 |
0.3854 USD |
0.3715 USD |
0.3926 USD |
0.3926 USD |
| 2022-02-24 |
0.3690 USD |
2,154.6993 |
0.3754 USD |
0.3427 USD |
0.3950 USD |
0.3653 USD |
| 2022-02-23 |
0.3813 USD |
7,131.3820 |
0.3817 USD |
0.3135 USD |
0.3950 USD |
0.3809 USD |
| 2022-02-22 |
0.3804 USD |
55.6377 |
0.3704 USD |
0.3704 USD |
0.3715 USD |
0.3715 USD |
| 2022-02-21 |
0.3825 USD |
1,118.6533 |
0.3804 USD |
0.3782 USD |
0.3912 USD |
0.3828 USD |
| 2022-02-20 |
0.3793 USD |
32,533.1180 |
0.3839 USD |
0.3783 USD |
0.3840 USD |
0.3783 USD |
| 2022-02-19 |
0.3922 USD |
3,077.4476 |
0.3957 USD |
0.3881 USD |
0.3960 USD |
0.3881 USD |
| 2022-02-18 |
0.4071 USD |
20,516.8807 |
0.4215 USD |
0.2986 USD |
0.4290 USD |
0.4101 USD |
| 2022-02-17 |
0.4317 USD |
24,293.6232 |
0.4574 USD |
0.4174 USD |
0.4596 USD |
0.4174 USD |
| 2022-02-16 |
0.4560 USD |
25,927.7708 |
0.4518 USD |
0.4472 USD |
0.4593 USD |
0.4498 USD |
| 2022-02-15 |
0.4562 USD |
40,501.0300 |
0.4323 USD |
0.4305 USD |
0.4650 USD |
0.4537 USD |
| 2022-02-14 |
0.3993 USD |
93.0835 |
0.4277 USD |
0.3256 USD |
0.4425 USD |
0.4287 USD |
| 2022-02-13 |
0.4535 USD |
87.5897 |
0.4568 USD |
0.4532 USD |
0.4568 USD |
0.4532 USD |