Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
1.3606 USD |
124.8082 TRADE |
1.3678 USD |
1.3398 USD |
1.3772 USD |
1.3398 USD |
| 2024-04-28 |
1.3860 USD |
2,663.1796 TRADE |
1.3832 USD |
1.3431 USD |
1.4771 USD |
1.3887 USD |
| 2024-04-27 |
1.5182 USD |
90,791.2415 TRADE |
1.5798 USD |
1.1278 USD |
1.5798 USD |
1.4139 USD |
| 2024-04-26 |
1.5825 USD |
3,120.0558 TRADE |
1.6237 USD |
1.5806 USD |
1.6237 USD |
1.5806 USD |
| 2024-04-25 |
1.6338 USD |
2,167.4803 TRADE |
1.6995 USD |
1.6137 USD |
1.7037 USD |
1.6301 USD |
| 2024-04-24 |
1.7425 USD |
39,440.9871 TRADE |
1.7676 USD |
1.6973 USD |
1.7784 USD |
1.7142 USD |
| 2024-04-23 |
1.7544 USD |
4,712.5843 TRADE |
1.8855 USD |
1.7427 USD |
1.8996 USD |
1.7716 USD |
| 2024-04-22 |
1.8691 USD |
915.2087 TRADE |
1.9022 USD |
1.8057 USD |
1.9476 USD |
1.8784 USD |
| 2024-04-21 |
1.8605 USD |
10,862.3535 TRADE |
1.8527 USD |
1.8204 USD |
2.0131 USD |
1.8964 USD |
| 2024-04-20 |
1.8253 USD |
9,920.4941 TRADE |
1.7530 USD |
1.7427 USD |
1.8562 USD |
1.8434 USD |
| 2024-04-19 |
1.8352 USD |
5,174.5816 TRADE |
1.8488 USD |
1.7428 USD |
1.8562 USD |
1.8130 USD |
| 2024-04-18 |
1.8157 USD |
6,973.5216 TRADE |
1.7916 USD |
1.7392 USD |
1.8301 USD |
1.7801 USD |
| 2024-04-17 |
1.8733 USD |
4,260.7927 TRADE |
1.9113 USD |
1.7925 USD |
2.0371 USD |
1.8108 USD |
| 2024-04-16 |
2.0101 USD |
2,317.0051 TRADE |
2.1127 USD |
1.8314 USD |
2.1808 USD |
1.9008 USD |
| 2024-04-15 |
2.2610 USD |
2,420.7458 TRADE |
2.1050 USD |
2.0826 USD |
2.4332 USD |
2.1430 USD |
| 2024-04-14 |
1.8892 USD |
11,912.3693 TRADE |
1.8263 USD |
1.4644 USD |
2.0296 USD |
1.9890 USD |
| 2024-04-13 |
1.9486 USD |
6,992.1201 TRADE |
2.1506 USD |
1.4550 USD |
2.1549 USD |
1.7282 USD |
| 2024-04-12 |
2.1838 USD |
37,589.0623 TRADE |
2.1613 USD |
2.1476 USD |
2.3730 USD |
2.1543 USD |
| 2024-04-11 |
2.4973 USD |
33,627.4852 TRADE |
2.5913 USD |
2.2220 USD |
2.5972 USD |
2.2653 USD |
| 2024-04-10 |
2.5378 USD |
25,225.3479 TRADE |
2.5879 USD |
2.5260 USD |
2.6437 USD |
2.5260 USD |
| 2024-04-09 |
2.7091 USD |
1,615.0925 TRADE |
2.6993 USD |
2.5652 USD |
2.8128 USD |
2.5871 USD |
| 2024-04-08 |
2.7505 USD |
6,337.9866 TRADE |
2.5917 USD |
2.5796 USD |
2.8637 USD |
2.6886 USD |
| 2024-04-07 |
2.7073 USD |
717.3214 TRADE |
2.7083 USD |
2.6022 USD |
2.7565 USD |
2.6084 USD |
| 2024-04-06 |
2.5407 USD |
18,392.8688 TRADE |
2.4634 USD |
2.4568 USD |
2.7358 USD |
2.6178 USD |
| 2024-04-05 |
2.5429 USD |
353.9413 TRADE |
2.6251 USD |
2.4361 USD |
2.6251 USD |
2.5160 USD |
| 2024-04-04 |
2.6062 USD |
2,521.0952 TRADE |
2.5685 USD |
2.5361 USD |
2.9003 USD |
2.5889 USD |
| 2024-04-03 |
2.5824 USD |
2,078.9879 TRADE |
2.5425 USD |
2.5235 USD |
2.6895 USD |
2.5794 USD |
| 2024-04-02 |
2.6109 USD |
8,074.9093 TRADE |
2.7942 USD |
2.5297 USD |
2.8220 USD |
2.5456 USD |
| 2024-04-01 |
2.9788 USD |
4,541.5230 TRADE |
2.9042 USD |
2.7113 USD |
3.0546 USD |
2.7807 USD |
| 2024-03-31 |
2.8183 USD |
7,553.8659 TRADE |
2.7203 USD |
2.6764 USD |
2.9273 USD |
2.8938 USD |
| 2024-03-30 |
2.5454 USD |
5,152.1850 TRADE |
2.5811 USD |
2.4434 USD |
2.7546 USD |
2.6678 USD |
| 2024-03-29 |
2.6870 USD |
6,511.4679 TRADE |
2.7505 USD |
2.5350 USD |
2.7953 USD |
2.5617 USD |
| 2024-03-28 |
2.6541 USD |
7,157.3059 TRADE |
2.5125 USD |
2.4669 USD |
2.8447 USD |
2.8115 USD |
| 2024-03-27 |
2.4690 USD |
9,669.1179 TRADE |
2.2350 USD |
2.1940 USD |
2.5108 USD |
2.4977 USD |
| 2024-03-26 |
2.2065 USD |
16,617.7423 TRADE |
2.0244 USD |
2.0227 USD |
2.3788 USD |
2.1922 USD |
| 2024-03-25 |
1.8947 USD |
18,193.9706 TRADE |
1.8022 USD |
1.7861 USD |
1.9917 USD |
1.9417 USD |
| 2024-03-24 |
1.6952 USD |
7,082.9984 TRADE |
1.6147 USD |
1.6147 USD |
1.7310 USD |
1.7310 USD |
| 2024-03-23 |
1.6068 USD |
6,223.7645 TRADE |
1.6061 USD |
1.6060 USD |
1.6414 USD |
1.6112 USD |
| 2024-03-22 |
1.6173 USD |
589.7386 TRADE |
1.6254 USD |
1.6085 USD |
1.6690 USD |
1.6085 USD |
| 2024-03-21 |
1.5984 USD |
9,328.1553 TRADE |
1.4226 USD |
1.4214 USD |
1.6791 USD |
1.6085 USD |
| 2024-03-20 |
1.4177 USD |
31,112.1698 TRADE |
1.3659 USD |
1.3632 USD |
1.4417 USD |
1.4417 USD |
| 2024-03-19 |
1.3465 USD |
46,580.9901 TRADE |
1.3464 USD |
1.3458 USD |
1.3936 USD |
1.3610 USD |
| 2024-03-18 |
1.3501 USD |
7,455.5196 TRADE |
1.4034 USD |
1.3416 USD |
1.4034 USD |
1.3464 USD |
| 2024-03-17 |
1.4087 USD |
15,474.8148 TRADE |
1.4078 USD |
1.3679 USD |
1.4300 USD |
1.3979 USD |
| 2024-03-16 |
1.4241 USD |
33,208.3684 TRADE |
1.4752 USD |
1.3900 USD |
1.4796 USD |
1.3908 USD |
| 2024-03-15 |
1.4724 USD |
3,750.2765 TRADE |
1.5167 USD |
1.4361 USD |
1.5467 USD |
1.4755 USD |
| 2024-03-14 |
1.5954 USD |
17,605.0033 TRADE |
1.5952 USD |
1.5952 USD |
1.6411 USD |
1.5952 USD |
| 2024-03-13 |
1.5974 USD |
33,600.1103 TRADE |
1.6663 USD |
1.5952 USD |
1.6910 USD |
1.6381 USD |
| 2024-03-12 |
1.6674 USD |
1,183.7797 TRADE |
1.6400 USD |
1.6290 USD |
1.6988 USD |
1.6614 USD |
| 2024-03-11 |
1.5833 USD |
21,919.1257 TRADE |
1.4861 USD |
1.4454 USD |
1.6638 USD |
1.6185 USD |