Identifier on Bitfinex: tTRADE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
1.4534 USD |
1,982.2246 TRADE |
1.4202 USD |
1.4196 USD |
1.4913 USD |
1.4833 USD |
| 2024-03-09 |
1.3524 USD |
43,634.6250 TRADE |
1.2602 USD |
1.2504 USD |
1.5116 USD |
1.4853 USD |
| 2024-03-08 |
0.9530 USD |
29,181.7990 TRADE |
0.9115 USD |
0.8991 USD |
0.9661 USD |
0.9573 USD |
| 2024-03-07 |
0.8507 USD |
11,401.6671 TRADE |
0.8824 USD |
0.8324 USD |
0.9098 USD |
0.9044 USD |
| 2024-03-06 |
0.8831 USD |
5,408.4314 TRADE |
0.8860 USD |
0.8485 USD |
0.8964 USD |
0.8853 USD |
| 2024-03-05 |
0.8695 USD |
2,429.4829 TRADE |
0.9012 USD |
0.8189 USD |
0.9149 USD |
0.8729 USD |
| 2024-03-04 |
0.9307 USD |
1,081.5212 TRADE |
0.9803 USD |
0.9098 USD |
0.9803 USD |
0.9137 USD |
| 2024-03-03 |
1.0322 USD |
885.2645 TRADE |
1.0512 USD |
0.9929 USD |
1.0616 USD |
1.0018 USD |
| 2024-03-02 |
1.0807 USD |
2,418.5252 TRADE |
1.0947 USD |
1.0485 USD |
1.0984 USD |
1.0542 USD |
| 2024-03-01 |
1.1342 USD |
4,991.1810 TRADE |
1.1462 USD |
1.1303 USD |
1.1615 USD |
1.1305 USD |
| 2024-02-29 |
1.1307 USD |
11,930.7699 TRADE |
1.1304 USD |
1.1303 USD |
1.1538 USD |
1.1311 USD |
| 2024-02-28 |
1.1313 USD |
16,768.5701 TRADE |
1.1302 USD |
1.1025 USD |
1.1708 USD |
1.1468 USD |
| 2024-02-27 |
1.1082 USD |
4,073.0021 TRADE |
1.0810 USD |
1.0541 USD |
1.1405 USD |
1.1223 USD |
| 2024-02-26 |
1.0298 USD |
450.0550 TRADE |
1.0247 USD |
1.0157 USD |
1.0656 USD |
1.0656 USD |
| 2024-02-25 |
1.0269 USD |
982.3101 TRADE |
0.9759 USD |
0.9759 USD |
1.0406 USD |
1.0337 USD |
| 2024-02-24 |
0.9420 USD |
17,432.8952 TRADE |
0.9311 USD |
0.9070 USD |
1.0607 USD |
0.9818 USD |
| 2024-02-23 |
0.9517 USD |
1,980.3865 TRADE |
0.9695 USD |
0.9335 USD |
0.9830 USD |
0.9383 USD |
| 2024-02-22 |
0.9404 USD |
1,934.1168 TRADE |
0.9079 USD |
0.9079 USD |
0.9795 USD |
0.9762 USD |
| 2024-02-21 |
0.9601 USD |
845.6033 TRADE |
0.9559 USD |
0.8884 USD |
0.9830 USD |
0.9169 USD |
| 2024-02-20 |
0.9084 USD |
8,398.1836 TRADE |
0.8940 USD |
0.8434 USD |
0.9650 USD |
0.9615 USD |
| 2024-02-19 |
0.9539 USD |
11,455.3253 TRADE |
0.9310 USD |
0.8855 USD |
0.9827 USD |
0.9136 USD |
| 2024-02-18 |
0.9566 USD |
15,533.9088 TRADE |
0.9296 USD |
0.9188 USD |
0.9583 USD |
0.9464 USD |
| 2024-02-17 |
0.9500 USD |
5,982.7184 TRADE |
0.9237 USD |
0.9032 USD |
0.9583 USD |
0.9255 USD |
| 2024-02-16 |
0.9259 USD |
2,791.0893 TRADE |
0.9569 USD |
0.8424 USD |
0.9583 USD |
0.9217 USD |
| 2024-02-15 |
0.9670 USD |
400.9203 TRADE |
0.9983 USD |
0.9489 USD |
1.0001 USD |
0.9787 USD |
| 2024-02-14 |
1.0112 USD |
1,867.0539 TRADE |
0.9950 USD |
0.8710 USD |
1.0307 USD |
0.9736 USD |
| 2024-02-13 |
1.0163 USD |
6,212.8966 TRADE |
0.9882 USD |
0.9733 USD |
1.0681 USD |
0.9848 USD |
| 2024-02-12 |
0.9530 USD |
1,287.1611 TRADE |
0.9504 USD |
0.9259 USD |
0.9863 USD |
0.9836 USD |
| 2024-02-11 |
0.9651 USD |
1,274.1694 TRADE |
0.9706 USD |
0.9485 USD |
0.9850 USD |
0.9657 USD |
| 2024-02-10 |
0.9655 USD |
906.8015 TRADE |
0.9074 USD |
0.9074 USD |
0.9851 USD |
0.9763 USD |
| 2024-02-09 |
0.8924 USD |
689.3210 TRADE |
0.8679 USD |
0.8636 USD |
0.9058 USD |
0.9006 USD |
| 2024-02-08 |
0.8603 USD |
2,127.4390 TRADE |
0.8502 USD |
0.8344 USD |
0.8733 USD |
0.8646 USD |
| 2024-02-07 |
0.8420 USD |
797.4064 TRADE |
0.8675 USD |
0.8099 USD |
0.8685 USD |
0.8685 USD |
| 2024-02-06 |
0.9042 USD |
3,188.9607 TRADE |
0.9075 USD |
0.8786 USD |
0.9274 USD |
0.8860 USD |