Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tUSDR:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-10 | 1.0042 USD | 14.1037 | 1.0042 USD | 1.0042 USD | 1.0042 USD | 1.0042 USD |
| 2025-06-05 | 1.0026 USD | 108.5478 | 1.0025 USD | 1.0025 USD | 1.0026 USD | 1.0026 USD |
| 2025-06-02 | 1.0001 USD | 56.6158 | 1.0001 USD | 1.0000 USD | 1.0001 USD | 1.0001 USD |
| 2025-06-01 | 1.0000 USD | 56.6735 | 1.0001 USD | 1.0000 USD | 1.0001 USD | 1.0000 USD |
| 2025-05-31 | 1.0001 USD | 56.8324 | 1.0001 USD | 0.9998 USD | 1.0001 USD | 0.9998 USD |
| 2025-05-30 | 1.0002 USD | 28.2910 | 1.0003 USD | 1.0000 USD | 1.0003 USD | 1.0000 USD |
| 2025-05-29 | 1.0005 USD | 14.1701 | 1.0005 USD | 1.0005 USD | 1.0005 USD | 1.0005 USD |
| 2025-05-28 | 0.9986 USD | 8,423.7542 | 1.0000 USD | 0.9967 USD | 1.0017 USD | 0.9967 USD |
| 2025-05-27 | 0.9998 USD | 739.2670 | 0.9999 USD | 0.9973 USD | 1.0002 USD | 1.0002 USD |
| 2025-05-25 | 0.9968 USD | 19,367.7026 | 0.9969 USD | 0.9967 USD | 0.9969 USD | 0.9967 USD |
| 2025-05-24 | 0.9971 USD | 27,806.3338 | 1.0024 USD | 0.9969 USD | 1.0024 USD | 0.9969 USD |
| 2025-05-23 | 1.0001 USD | 13.9674 | 0.9972 USD | 0.9972 USD | 0.9972 USD | 0.9972 USD |
| 2025-05-13 | 0.9972 USD | 20.5148 | 0.9972 USD | 0.9972 USD | 0.9972 USD | 0.9972 USD |
| 2025-05-10 | 0.9998 USD | 306.1364 | 0.9972 USD | 0.9972 USD | 0.9972 USD | 0.9972 USD |
| 2025-05-09 | 1.0041 USD | 16.4463 | 1.0041 USD | 1.0041 USD | 1.0041 USD | 1.0041 USD |
| 2025-05-05 | 1.0039 USD | 24,098.2253 | 1.0034 USD | 0.9972 USD | 1.0042 USD | 0.9972 USD |
| 2025-04-30 | 1.0007 USD | 300,382.2526 | 1.0005 USD | 0.9972 USD | 1.0010 USD | 0.9973 USD |
| 2025-04-23 | 1.0005 USD | 17.0604 | 1.0004 USD | 1.0004 USD | 1.0005 USD | 1.0005 USD |
| 2025-04-22 | 0.9972 USD | 2,762.5891 | 1.0004 USD | 0.9972 USD | 1.0005 USD | 0.9972 USD |
| 2025-04-21 | 0.9973 USD | 14,755.1643 | 0.9974 USD | 0.9972 USD | 0.9974 USD | 0.9972 USD |
| 2025-04-20 | 0.9975 USD | 26,346.5964 | 0.9976 USD | 0.9974 USD | 0.9976 USD | 0.9974 USD |
| 2025-04-16 | 0.9976 USD | 177.7020 | 0.9976 USD | 0.9976 USD | 0.9976 USD | 0.9976 USD |
| 2025-04-15 | 0.9990 USD | 29,187.3683 | 0.9979 USD | 0.9976 USD | 0.9979 USD | 0.9976 USD |
| 2025-04-11 | 0.9979 USD | 8,965.5367 | 0.9980 USD | 0.9979 USD | 0.9980 USD | 0.9979 USD |
| 2025-04-09 | 0.9981 USD | 21,966.1696 | 0.9982 USD | 0.9980 USD | 0.9982 USD | 0.9980 USD |
| 2025-04-07 | 0.9987 USD | 12,485.3875 | 0.9983 USD | 0.9982 USD | 1.0005 USD | 0.9982 USD |
| 2025-04-06 | 0.9983 USD | 1,977.4586 | 0.9983 USD | 0.9983 USD | 0.9983 USD | 0.9983 USD |
| 2025-04-05 | 0.9983 USD | 2,507.8402 | 0.9983 USD | 0.9983 USD | 0.9983 USD | 0.9983 USD |
| 2025-04-04 | 0.9997 USD | 305.6344 | 0.9983 USD | 0.9983 USD | 1.0010 USD | 1.0010 USD |
| 2025-04-02 | 0.9997 USD | 45,690.9957 | 0.9988 USD | 0.9984 USD | 0.9988 USD | 0.9984 USD |
| 2025-03-28 | 0.9999 USD | 31,936.2086 | 0.9988 USD | 0.9988 USD | 1.0010 USD | 1.0010 USD |
| 2025-03-19 | 1.0028 USD | 16.2228 | 1.0028 USD | 1.0028 USD | 1.0028 USD | 1.0028 USD |
| 2025-03-11 | 1.0028 USD | 28,600.8534 | 1.0025 USD | 1.0025 USD | 1.0033 USD | 1.0033 USD |
| 2025-03-09 | 1.0026 USD | 2,472.7579 | 1.0026 USD | 1.0026 USD | 1.0026 USD | 1.0026 USD |
| 2025-03-08 | 1.0024 USD | 531.2944 | 0.9989 USD | 0.9989 USD | 1.0026 USD | 1.0026 USD |
| 2025-03-07 | 1.0008 USD | 20,052.4034 | 1.0024 USD | 1.0024 USD | 1.0026 USD | 1.0025 USD |
| 2025-03-06 | 1.0022 USD | 2,000.0000 | 1.0020 USD | 1.0020 USD | 1.0024 USD | 1.0024 USD |
| 2025-03-03 | 1.0033 USD | 6,860.8752 | 1.0032 USD | 1.0032 USD | 1.0033 USD | 1.0033 USD |
| 2025-03-02 | 1.0010 USD | 10,346.0221 | 0.9997 USD | 0.9988 USD | 1.0032 USD | 1.0032 USD |
| 2025-02-28 | 1.0044 USD | 506,282.7435 | 1.0027 USD | 1.0019 USD | 1.0062 USD | 1.0019 USD |
| 2025-02-27 | 1.0015 USD | 443.9847 | 1.0012 USD | 1.0009 USD | 1.0026 USD | 1.0011 USD |
| 2025-02-26 | 1.0041 USD | 559,709.7063 | 1.0021 USD | 1.0007 USD | 1.0125 USD | 1.0027 USD |
| 2025-02-25 | 1.0034 USD | 324,231.6386 | 1.0024 USD | 0.9989 USD | 1.0115 USD | 1.0022 USD |
| 2025-02-24 | 1.0009 USD | 2,522.5137 | 0.9988 USD | 0.9988 USD | 1.0018 USD | 1.0015 USD |
| 2025-02-23 | 0.9988 USD | 0.0020 | 0.9988 USD | 0.9988 USD | 0.9988 USD | 0.9988 USD |
| 2025-02-21 | 0.9995 USD | 123.2976 | 0.9988 USD | 0.9988 USD | 1.0017 USD | 0.9988 USD |
| 2025-02-20 | 1.0003 USD | 46.3160 | 1.0017 USD | 1.0017 USD | 1.0017 USD | 1.0017 USD |
| 2025-02-19 | 1.0017 USD | 64.6591 | 1.0017 USD | 1.0017 USD | 1.0017 USD | 1.0017 USD |
| 2025-02-18 | 1.0016 USD | 13,508.4270 | 1.0015 USD | 0.9988 USD | 1.0017 USD | 0.9989 USD |
| 2025-02-17 | 1.0014 USD | 3,915.5240 | 1.0014 USD | 0.9988 USD | 1.0015 USD | 1.0015 USD |
12