Market [unlinked] / USD
Identifier on Bitfinex: tTSDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-23 |
0.9833 USD |
7.2167 |
0.9820 USD |
0.9820 USD |
0.9840 USD |
0.9840 USD |
| 2024-02-22 |
0.9976 USD |
1,966.2690 |
0.9810 USD |
0.9756 USD |
1.0350 USD |
0.9820 USD |
| 2024-02-21 |
0.9756 USD |
3.3645 |
0.9756 USD |
0.9756 USD |
0.9756 USD |
0.9756 USD |
| 2024-02-20 |
0.9761 USD |
220.0637 |
0.9821 USD |
0.9756 USD |
0.9821 USD |
0.9756 USD |
| 2024-02-19 |
0.9916 USD |
836,154.4281 |
0.9859 USD |
0.9781 USD |
1.0031 USD |
1.0000 USD |
| 2024-02-18 |
0.9854 USD |
61.9086 |
0.9831 USD |
0.9828 USD |
0.9890 USD |
0.9870 USD |
| 2024-02-17 |
0.9847 USD |
5.5537 |
0.9850 USD |
0.9841 USD |
0.9850 USD |
0.9841 USD |
| 2024-02-16 |
0.9867 USD |
14.5211 |
0.9874 USD |
0.9859 USD |
0.9874 USD |
0.9866 USD |
| 2024-02-15 |
0.9887 USD |
32.2610 |
0.9911 USD |
0.9862 USD |
0.9911 USD |
0.9862 USD |
| 2024-02-14 |
0.9929 USD |
46.4246 |
0.9944 USD |
0.9902 USD |
0.9950 USD |
0.9930 USD |
| 2024-02-13 |
0.9888 USD |
83.7369 |
0.9869 USD |
0.9850 USD |
0.9929 USD |
0.9929 USD |
| 2024-02-12 |
0.9890 USD |
42.4896 |
0.9902 USD |
0.9867 USD |
0.9906 USD |
0.9900 USD |
| 2024-02-11 |
0.9893 USD |
6.9334 |
0.9890 USD |
0.9890 USD |
0.9896 USD |
0.9896 USD |
| 2024-02-10 |
0.9888 USD |
12.2473 |
0.9871 USD |
0.9871 USD |
0.9905 USD |
0.9905 USD |
| 2024-02-09 |
0.9883 USD |
78.6323 |
0.9890 USD |
0.9846 USD |
0.9922 USD |
0.9903 USD |
| 2024-02-08 |
0.9890 USD |
16.7409 |
0.9919 USD |
0.9864 USD |
0.9919 USD |
0.9885 USD |
| 2024-02-07 |
0.9907 USD |
128.9641 |
0.9904 USD |
0.9899 USD |
0.9924 USD |
0.9921 USD |
| 2024-02-06 |
0.9896 USD |
27.6192 |
0.9891 USD |
0.9874 USD |
0.9910 USD |
0.9910 USD |
| 2024-02-05 |
0.9901 USD |
26.2903 |
0.9903 USD |
0.9876 USD |
0.9917 USD |
0.9902 USD |
| 2024-02-04 |
0.9906 USD |
23.4709 |
0.9918 USD |
0.9887 USD |
0.9919 USD |
0.9918 USD |
| 2024-02-02 |
0.9927 USD |
2.8820 |
0.9927 USD |
0.9927 USD |
0.9927 USD |
0.9927 USD |
| 2024-02-01 |
0.9910 USD |
13.3953 |
0.9915 USD |
0.9889 USD |
0.9921 USD |
0.9921 USD |
| 2024-01-31 |
0.9906 USD |
13.6004 |
0.9900 USD |
0.9900 USD |
0.9932 USD |
0.9932 USD |
| 2024-01-30 |
0.9913 USD |
640.9954 |
0.9910 USD |
0.9892 USD |
0.9938 USD |
0.9938 USD |
| 2024-01-29 |
0.9929 USD |
13.5045 |
0.9938 USD |
0.9911 USD |
0.9938 USD |
0.9937 USD |
| 2024-01-27 |
0.9917 USD |
27.4392 |
0.9931 USD |
0.9891 USD |
0.9931 USD |
0.9926 USD |
| 2024-01-26 |
0.9883 USD |
84.5941 |
0.9884 USD |
0.9801 USD |
0.9959 USD |
0.9936 USD |
| 2024-01-25 |
0.9898 USD |
21.9921 |
0.9907 USD |
0.9861 USD |
0.9920 USD |
0.9889 USD |
| 2024-01-24 |
0.9916 USD |
13.5252 |
0.9909 USD |
0.9909 USD |
0.9922 USD |
0.9922 USD |
| 2024-01-23 |
0.9901 USD |
75.4945 |
0.9912 USD |
0.9867 USD |
0.9922 USD |
0.9904 USD |
| 2024-01-22 |
0.9904 USD |
30.6578 |
0.9925 USD |
0.9866 USD |
0.9931 USD |
0.9909 USD |
| 2024-01-20 |
0.9931 USD |
10.6661 |
0.9943 USD |
0.9915 USD |
0.9943 USD |
0.9942 USD |
| 2024-01-19 |
0.9917 USD |
39.7381 |
0.9937 USD |
0.9882 USD |
0.9937 USD |
0.9907 USD |
| 2024-01-18 |
0.9896 USD |
137.4945 |
0.9904 USD |
0.9821 USD |
0.9950 USD |
0.9930 USD |
| 2024-01-17 |
0.9921 USD |
52.2121 |
0.9929 USD |
0.9899 USD |
0.9950 USD |
0.9913 USD |
| 2024-01-16 |
0.9888 USD |
2,400.3481 |
0.9913 USD |
0.9887 USD |
0.9944 USD |
0.9944 USD |
| 2024-01-15 |
0.9924 USD |
3,557.8833 |
0.9969 USD |
0.9896 USD |
0.9985 USD |
0.9934 USD |
| 2024-01-13 |
0.9871 USD |
87.3634 |
0.9851 USD |
0.9761 USD |
0.9969 USD |
0.9969 USD |
| 2024-01-12 |
0.9969 USD |
4.6225 |
0.9969 USD |
0.9969 USD |
0.9969 USD |
0.9969 USD |
| 2024-01-11 |
0.9969 USD |
3.5248 |
0.9969 USD |
0.9969 USD |
0.9969 USD |
0.9969 USD |
| 2024-01-10 |
0.9962 USD |
334.9823 |
0.9973 USD |
0.9959 USD |
0.9984 USD |
0.9984 USD |
| 2024-01-09 |
0.9960 USD |
1,242.5927 |
0.9972 USD |
0.9959 USD |
0.9991 USD |
0.9968 USD |
| 2024-01-08 |
0.9978 USD |
2.1870 |
0.9978 USD |
0.9978 USD |
0.9978 USD |
0.9978 USD |
| 2024-01-07 |
0.9994 USD |
2.2719 |
0.9994 USD |
0.9994 USD |
0.9994 USD |
0.9994 USD |
| 2024-01-05 |
0.9994 USD |
3.3155 |
1.0009 USD |
1.0009 USD |
1.0009 USD |
1.0009 USD |
| 2024-01-04 |
0.9995 USD |
52.0714 |
0.9990 USD |
0.9986 USD |
1.0005 USD |
1.0004 USD |
| 2024-01-03 |
0.9990 USD |
71.0837 |
0.9996 USD |
0.9984 USD |
1.0002 USD |
0.9998 USD |
| 2024-01-02 |
0.9982 USD |
20.6358 |
0.9977 USD |
0.9972 USD |
0.9989 USD |
0.9989 USD |
| 2023-12-31 |
0.9996 USD |
14.6030 |
1.0005 USD |
0.9982 USD |
1.0005 USD |
0.9996 USD |
| 2023-12-30 |
1.0009 USD |
25.3550 |
0.9995 USD |
0.9995 USD |
1.0015 USD |
1.0012 USD |