Market [unlinked] / USD
Identifier on Bitfinex: tUDCUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-29 |
1.0002 USD |
33,420.6655 |
1.0001 USD |
0.9998 USD |
1.0003 USD |
1.0001 USD |
2024-03-28 |
1.0004 USD |
97,072.9076 |
1.0006 USD |
0.9998 USD |
1.0012 USD |
1.0000 USD |
2024-03-27 |
1.0002 USD |
560,273.6731 |
1.0000 USD |
0.9991 USD |
1.0013 USD |
1.0009 USD |
2024-03-26 |
0.9993 USD |
208,817.4069 |
0.9991 USD |
0.9978 USD |
1.0001 USD |
0.9999 USD |
2024-03-25 |
0.9999 USD |
1,236,036.2932 |
1.0011 USD |
0.9976 USD |
1.0014 USD |
0.9992 USD |
2024-03-24 |
1.0009 USD |
155,820.1013 |
1.0002 USD |
1.0000 USD |
1.0015 USD |
1.0007 USD |
2024-03-23 |
1.0005 USD |
125,119.8197 |
1.0004 USD |
0.9999 USD |
1.0010 USD |
1.0001 USD |
2024-03-22 |
0.9998 USD |
361,131.8104 |
1.0014 USD |
0.9991 USD |
1.0015 USD |
0.9999 USD |
2024-03-21 |
1.0014 USD |
1,528,975.7480 |
1.0010 USD |
1.0000 USD |
1.0027 USD |
1.0015 USD |
2024-03-20 |
1.0016 USD |
3,910,742.9541 |
1.0025 USD |
1.0002 USD |
1.0048 USD |
1.0004 USD |
2024-03-19 |
1.0013 USD |
6,490,239.7276 |
0.9998 USD |
0.9998 USD |
1.0042 USD |
1.0018 USD |
2024-03-18 |
1.0008 USD |
1,157,888.5248 |
1.0012 USD |
0.9988 USD |
1.0018 USD |
0.9993 USD |
2024-03-17 |
1.0015 USD |
2,647,414.4115 |
1.0007 USD |
1.0001 USD |
1.0025 USD |
1.0011 USD |
2024-03-16 |
0.9996 USD |
150,342.3607 |
1.0006 USD |
0.9970 USD |
1.0009 USD |
0.9999 USD |
2024-03-15 |
1.0001 USD |
809,087.4934 |
0.9998 USD |
0.9986 USD |
1.0015 USD |
1.0003 USD |
2024-03-14 |
0.9979 USD |
1,742,864.3852 |
0.9986 USD |
0.9950 USD |
1.0003 USD |
0.9996 USD |
2024-03-13 |
0.9985 USD |
2,005,748.1156 |
0.9982 USD |
0.9975 USD |
0.9999 USD |
0.9976 USD |
2024-03-12 |
0.9979 USD |
1,021,880.0847 |
0.9980 USD |
0.9950 USD |
0.9996 USD |
0.9970 USD |
2024-03-11 |
0.9982 USD |
3,139,905.3151 |
0.9991 USD |
0.9956 USD |
0.9994 USD |
0.9979 USD |
2024-03-10 |
0.9974 USD |
225,162.9799 |
0.9971 USD |
0.9960 USD |
0.9982 USD |
0.9980 USD |
2024-03-09 |
0.9939 USD |
67,705.9429 |
0.9962 USD |
0.9729 USD |
0.9973 USD |
0.9967 USD |
2024-03-08 |
0.9958 USD |
1,729,078.2658 |
0.9978 USD |
0.9201 USD |
0.9986 USD |
0.9962 USD |
2024-03-07 |
0.9991 USD |
840,668.8568 |
0.9993 USD |
0.9980 USD |
1.0000 USD |
0.9991 USD |
2024-03-06 |
0.9993 USD |
2,900,221.2824 |
0.9993 USD |
0.9980 USD |
1.0004 USD |
0.9991 USD |
2024-03-05 |
0.9980 USD |
2,884,831.3323 |
0.9979 USD |
0.9950 USD |
1.0001 USD |
0.9995 USD |
2024-03-04 |
0.9991 USD |
1,363,513.4236 |
0.9994 USD |
0.9967 USD |
1.0006 USD |
0.9987 USD |
2024-03-03 |
0.9996 USD |
372,890.3180 |
0.9989 USD |
0.9986 USD |
1.0005 USD |
0.9997 USD |
2024-03-02 |
0.9987 USD |
419,254.5769 |
0.9989 USD |
0.9980 USD |
0.9992 USD |
0.9980 USD |
2024-03-01 |
0.9988 USD |
1,023,278.9688 |
0.9993 USD |
0.9966 USD |
1.0000 USD |
0.9971 USD |
2024-02-29 |
0.9989 USD |
4,470,546.0880 |
0.9986 USD |
0.9970 USD |
1.0000 USD |
0.9991 USD |
2024-02-28 |
0.9971 USD |
2,993,259.9949 |
0.9991 USD |
0.9920 USD |
1.0027 USD |
0.9987 USD |
2024-02-27 |
0.9972 USD |
3,931,169.9860 |
0.9978 USD |
0.9920 USD |
0.9989 USD |
0.9983 USD |
2024-02-26 |
0.9983 USD |
1,998,066.6122 |
0.9998 USD |
0.9910 USD |
1.0009 USD |
0.9978 USD |
2024-02-25 |
0.9997 USD |
679,939.9982 |
1.0010 USD |
0.9988 USD |
1.0014 USD |
0.9994 USD |
2024-02-24 |
0.9998 USD |
627,080.1565 |
1.0000 USD |
0.9993 USD |
1.0010 USD |
1.0009 USD |
2024-02-23 |
1.0000 USD |
526,083.9041 |
1.0003 USD |
0.9995 USD |
1.0007 USD |
1.0001 USD |
2024-02-22 |
0.9996 USD |
822,241.6094 |
0.9999 USD |
0.9989 USD |
1.0004 USD |
1.0000 USD |
2024-02-21 |
0.9990 USD |
804,238.1885 |
0.9981 USD |
0.9974 USD |
1.0002 USD |
0.9998 USD |
2024-02-20 |
0.9979 USD |
1,523,060.4957 |
0.9988 USD |
0.9864 USD |
0.9995 USD |
0.9980 USD |
2024-02-19 |
0.9992 USD |
364,284.9411 |
0.9985 USD |
0.9984 USD |
0.9995 USD |
0.9990 USD |
2024-02-18 |
0.9993 USD |
711,495.9413 |
0.9990 USD |
0.9990 USD |
1.0004 USD |
1.0001 USD |
2024-02-17 |
0.9994 USD |
176,534.9347 |
0.9992 USD |
0.9986 USD |
0.9998 USD |
0.9995 USD |
2024-02-16 |
0.9987 USD |
401,323.6175 |
0.9989 USD |
0.9936 USD |
0.9999 USD |
0.9994 USD |
2024-02-15 |
0.9981 USD |
2,122,319.4395 |
0.9991 USD |
0.9912 USD |
0.9994 USD |
0.9975 USD |
2024-02-14 |
1.0001 USD |
665,995.6009 |
1.0007 USD |
0.9993 USD |
1.0007 USD |
0.9994 USD |
2024-02-13 |
1.0003 USD |
565,521.0201 |
0.9999 USD |
0.9993 USD |
1.0013 USD |
1.0005 USD |
2024-02-12 |
1.0004 USD |
1,199,943.6559 |
1.0004 USD |
0.9996 USD |
1.0008 USD |
0.9999 USD |
2024-02-11 |
0.9996 USD |
571,461.8469 |
1.0005 USD |
0.9987 USD |
1.0005 USD |
1.0004 USD |
2024-02-10 |
1.0002 USD |
319,023.8276 |
1.0000 USD |
0.9997 USD |
1.0005 USD |
1.0005 USD |
2024-02-09 |
0.9999 USD |
980,023.7194 |
0.9996 USD |
0.9985 USD |
1.0005 USD |
1.0001 USD |