Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tTAIKO:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-19 | 1.8888 USD | 459.0199 | 1.8434 USD | 1.8413 USD | 1.9114 USD | 1.9114 USD |
| 2024-09-18 | 1.5719 USD | 521.1956 | 1.5325 USD | 1.5110 USD | 1.6462 USD | 1.5803 USD |
| 2024-09-17 | 1.3890 USD | 100.2802 | 1.3897 USD | 1.3848 USD | 1.3976 USD | 1.3976 USD |
| 2024-09-15 | 1.5028 USD | 222.8400 | 1.5118 USD | 1.4973 USD | 1.5118 USD | 1.4973 USD |
| 2024-09-13 | 1.5180 USD | 164.9510 | 1.5191 USD | 1.4790 USD | 1.5662 USD | 1.4790 USD |
| 2024-09-12 | 1.4267 USD | 39.7450 | 1.4367 USD | 1.4221 USD | 1.4367 USD | 1.4234 USD |
| 2024-08-29 | 1.6841 USD | 9.6651 | 1.7379 USD | 1.7216 USD | 1.7379 USD | 1.7216 USD |
| 2024-08-28 | 1.6849 USD | 41.0403 | 1.6709 USD | 1.6648 USD | 1.7378 USD | 1.6804 USD |
| 2024-08-27 | 1.8303 USD | 51.3802 | 1.8217 USD | 1.8217 USD | 1.8354 USD | 1.8354 USD |
| 2024-08-26 | 1.8293 USD | 13.1365 | 1.8110 USD | 1.8110 USD | 1.8310 USD | 1.8263 USD |
| 2024-08-25 | 1.9328 USD | 6.0000 | 1.9328 USD | 1.9328 USD | 1.9328 USD | 1.9328 USD |
| 2024-08-24 | 2.0163 USD | 36.1046 | 2.0001 USD | 1.9899 USD | 2.0270 USD | 2.0067 USD |
| 2024-08-23 | 1.9560 USD | 5.3911 | 1.9560 USD | 1.9560 USD | 1.9560 USD | 1.9560 USD |
| 2024-08-22 | 1.8334 USD | 26.8403 | 1.8430 USD | 1.8202 USD | 1.8430 USD | 1.8221 USD |
| 2024-08-16 | 1.7407 USD | 5.5821 | 1.7406 USD | 1.7265 USD | 1.7527 USD | 1.7527 USD |
| 2024-08-15 | 1.7851 USD | 417.2783 | 1.7888 USD | 1.7598 USD | 1.7888 USD | 1.7808 USD |
| 2024-08-14 | 1.8810 USD | 362.7228 | 1.9803 USD | 1.9110 USD | 1.9803 USD | 1.9180 USD |
| 2024-08-13 | 1.9408 USD | 743.4205 | 2.0114 USD | 1.8544 USD | 2.0114 USD | 1.9268 USD |
| 2024-08-12 | 1.8684 USD | 649.6003 | 1.8501 USD | 1.7675 USD | 1.8871 USD | 1.8871 USD |
| 2024-08-11 | 2.0342 USD | 521.5266 | 1.9782 USD | 1.9782 USD | 2.0349 USD | 2.0178 USD |
| 2024-08-10 | 1.8932 USD | 33.9858 | 1.8791 USD | 1.8683 USD | 1.9654 USD | 1.9493 USD |
| 2024-08-09 | 1.9169 USD | 120.4326 | 1.9871 USD | 1.8375 USD | 1.9889 USD | 1.8669 USD |
| 2024-08-08 | 1.6449 USD | 34.1041 | 1.6464 USD | 1.5725 USD | 1.6856 USD | 1.6677 USD |
| 2024-08-07 | 1.6815 USD | 63.9096 | 1.6980 USD | 1.6278 USD | 1.7689 USD | 1.6278 USD |
| 2024-08-06 | 1.7171 USD | 817.7342 | 1.7348 USD | 1.7118 USD | 1.7883 USD | 1.7235 USD |
| 2024-08-05 | 1.5878 USD | 2,030.6670 | 1.8607 USD | 1.4918 USD | 1.8607 USD | 1.4918 USD |
| 2024-08-04 | 1.8996 USD | 38.1467 | 1.9644 USD | 1.9186 USD | 1.9954 USD | 1.9186 USD |
| 2024-08-03 | 2.0257 USD | 7.7493 | 1.9942 USD | 1.9578 USD | 1.9942 USD | 1.9799 USD |
| 2024-08-02 | 2.0047 USD | 123.6229 | 2.1964 USD | 1.9521 USD | 2.1964 USD | 1.9563 USD |
| 2024-08-01 | 2.1522 USD | 32.8498 | 2.2379 USD | 2.0701 USD | 2.2379 USD | 2.0857 USD |
| 2024-07-30 | 2.3853 USD | 15.1555 | 2.4454 USD | 2.3886 USD | 2.4454 USD | 2.4154 USD |
| 2024-07-29 | 2.4705 USD | 7.3365 | 2.4811 USD | 2.4660 USD | 2.4811 USD | 2.4660 USD |
| 2024-07-28 | 2.6319 USD | 6.3342 | 2.6489 USD | 2.5993 USD | 2.6489 USD | 2.6147 USD |
| 2024-07-27 | 2.7552 USD | 15.5658 | 2.7725 USD | 2.7240 USD | 2.7928 USD | 2.7324 USD |
| 2024-07-26 | 2.7061 USD | 2.8296 | 2.6987 USD | 2.6987 USD | 2.7002 USD | 2.7002 USD |
| 2024-07-25 | 2.5942 USD | 83.9488 | 2.7963 USD | 2.5003 USD | 2.7963 USD | 2.6081 USD |
| 2024-07-24 | 2.8410 USD | 13.7949 | 2.8631 USD | 2.7661 USD | 2.9156 USD | 2.7661 USD |
| 2024-07-23 | 2.9242 USD | 29.0430 | 2.9176 USD | 2.8785 USD | 2.9801 USD | 2.8821 USD |
| 2024-07-22 | 2.9559 USD | 634.0748 | 2.6640 USD | 2.6640 USD | 3.0134 USD | 2.8425 USD |
| 2024-07-21 | 2.6956 USD | 53.5463 | 2.7338 USD | 2.6607 USD | 2.7338 USD | 2.6654 USD |
| 2024-07-20 | 2.5948 USD | 45.8247 | 2.5049 USD | 2.4840 USD | 2.6944 USD | 2.6641 USD |
| 2024-07-19 | 2.4060 USD | 28.6504 | 2.4029 USD | 2.3492 USD | 2.5199 USD | 2.5199 USD |
| 2024-07-18 | 2.4774 USD | 17.5999 | 2.4542 USD | 2.4476 USD | 2.5302 USD | 2.4720 USD |
| 2024-07-17 | 2.5637 USD | 2.1993 | 2.5459 USD | 2.5171 USD | 2.5805 USD | 2.5302 USD |
| 2024-07-16 | 2.4868 USD | 140.4541 | 2.4795 USD | 2.4427 USD | 2.5150 USD | 2.5115 USD |
| 2024-07-15 | 2.4928 USD | 163.9323 | 2.4615 USD | 2.4497 USD | 2.5089 USD | 2.5086 USD |
| 2024-07-14 | 2.4652 USD | 6.2019 | 2.4799 USD | 2.4496 USD | 2.4799 USD | 2.4496 USD |
| 2024-07-13 | 2.3529 USD | 10.1542 | 2.3529 USD | 2.3529 USD | 2.3529 USD | 2.3529 USD |
| 2024-07-12 | 2.2699 USD | 286.6344 | 2.2349 USD | 2.2251 USD | 2.3137 USD | 2.2951 USD |
| 2024-07-11 | 2.3909 USD | 25.2376 | 2.3775 USD | 2.3189 USD | 2.4412 USD | 2.3189 USD |
12