Market [unlinked] / USD
Identifier on Bitfinex: tWBTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
71,058.9120 USD |
0.1177 |
69,927.0000 USD |
69,047.0000 USD |
71,476.0000 USD |
71,060.0000 USD |
2024-03-27 |
70,166.2556 USD |
0.0110 |
70,023.0000 USD |
68,484.0000 USD |
71,307.0000 USD |
68,986.0000 USD |
2024-03-26 |
70,125.1826 USD |
0.0081 |
69,327.0000 USD |
69,045.0000 USD |
71,255.0000 USD |
70,132.0000 USD |
2024-03-25 |
68,112.1155 USD |
0.0206 |
67,296.0000 USD |
66,540.0000 USD |
71,049.0000 USD |
70,025.0000 USD |
2024-03-24 |
64,999.8214 USD |
0.0048 |
64,316.0000 USD |
63,839.0000 USD |
65,974.0000 USD |
65,711.0000 USD |
2024-03-23 |
65,199.9414 USD |
0.2108 |
63,716.0000 USD |
63,312.0000 USD |
65,892.0000 USD |
65,546.0000 USD |
2024-03-22 |
64,086.8233 USD |
0.0324 |
65,819.0000 USD |
62,084.0000 USD |
66,494.0000 USD |
62,607.0000 USD |
2024-03-21 |
66,855.5929 USD |
0.0053 |
67,794.0000 USD |
65,018.0000 USD |
68,097.0000 USD |
65,654.0000 USD |
2024-03-20 |
63,128.7875 USD |
0.0063 |
62,273.0000 USD |
60,919.0000 USD |
66,463.0000 USD |
66,463.0000 USD |
2024-03-19 |
64,401.1505 USD |
0.0082 |
67,625.0000 USD |
62,064.0000 USD |
68,063.0000 USD |
62,360.0000 USD |
2024-03-18 |
67,387.2965 USD |
0.0301 |
67,978.0000 USD |
66,408.0000 USD |
68,650.0000 USD |
67,298.0000 USD |
2024-03-17 |
66,847.5513 USD |
0.0062 |
65,461.0000 USD |
64,487.0000 USD |
68,820.0000 USD |
68,488.0000 USD |
2024-03-16 |
68,159.5209 USD |
0.0399 |
69,612.0000 USD |
66,567.0000 USD |
70,352.0000 USD |
66,846.0000 USD |
2024-03-15 |
67,929.8931 USD |
0.0165 |
71,232.0000 USD |
66,350.0000 USD |
72,559.0000 USD |
67,738.0000 USD |
2024-03-14 |
71,800.4204 USD |
0.0074 |
72,787.0000 USD |
68,702.0000 USD |
73,376.0000 USD |
71,316.0000 USD |
2024-03-13 |
72,967.7675 USD |
0.2383 |
71,186.0000 USD |
71,186.0000 USD |
73,495.0000 USD |
73,399.0000 USD |
2024-03-12 |
71,448.6156 USD |
0.0069 |
72,046.0000 USD |
68,173.0000 USD |
72,401.0000 USD |
69,618.0000 USD |
2024-03-11 |
71,265.3332 USD |
2.4291 |
68,887.0000 USD |
67,401.0000 USD |
72,334.0000 USD |
72,115.0000 USD |
2024-03-10 |
68,944.0319 USD |
0.0093 |
68,127.0000 USD |
67,924.0000 USD |
69,796.0000 USD |
68,777.0000 USD |
2024-03-09 |
67,736.0950 USD |
0.0136 |
68,057.0000 USD |
67,249.0000 USD |
68,506.0000 USD |
68,166.0000 USD |
2024-03-08 |
67,299.6597 USD |
0.2340 |
66,957.0000 USD |
66,259.0000 USD |
69,417.0000 USD |
67,488.0000 USD |
2024-03-07 |
66,528.7592 USD |
0.0302 |
66,335.0000 USD |
65,695.0000 USD |
67,870.0000 USD |
67,790.0000 USD |
2024-03-06 |
65,856.1263 USD |
0.3408 |
63,981.0000 USD |
62,864.0000 USD |
67,487.0000 USD |
66,265.0000 USD |
2024-03-05 |
66,093.6703 USD |
0.0458 |
68,078.0000 USD |
64,146.0000 USD |
68,410.0000 USD |
64,146.0000 USD |
2024-03-04 |
65,303.0398 USD |
0.0665 |
63,420.0000 USD |
63,279.0000 USD |
67,843.0000 USD |
67,843.0000 USD |
2024-03-03 |
62,461.1569 USD |
0.1347 |
61,890.0000 USD |
61,359.0000 USD |
63,062.0000 USD |
62,671.0000 USD |
2024-03-02 |
61,836.0008 USD |
0.0091 |
62,423.0000 USD |
61,094.0000 USD |
62,423.0000 USD |
62,020.0000 USD |
2024-03-01 |
61,804.1991 USD |
0.0117 |
61,147.0000 USD |
60,789.0000 USD |
62,697.0000 USD |
62,658.0000 USD |
2024-02-29 |
62,354.9397 USD |
0.5290 |
62,101.0000 USD |
60,661.0000 USD |
64,061.0000 USD |
62,023.0000 USD |
2024-02-28 |
60,289.6538 USD |
0.0310 |
56,785.0000 USD |
56,567.0000 USD |
63,300.0000 USD |
60,284.0000 USD |
2024-02-27 |
56,042.8492 USD |
0.0105 |
54,527.0000 USD |
54,095.0000 USD |
57,065.0000 USD |
56,896.0000 USD |
2024-02-26 |
52,103.0263 USD |
0.0223 |
51,743.0000 USD |
50,778.0000 USD |
54,576.0000 USD |
54,576.0000 USD |
2024-02-25 |
51,621.8945 USD |
0.0387 |
51,576.0000 USD |
51,064.0000 USD |
51,984.0000 USD |
51,877.0000 USD |
2024-02-24 |
51,071.3094 USD |
0.0048 |
50,714.0000 USD |
50,498.0000 USD |
52,241.0000 USD |
51,603.0000 USD |
2024-02-23 |
50,703.7575 USD |
0.0778 |
51,287.0000 USD |
50,504.0000 USD |
51,517.0000 USD |
50,934.0000 USD |
2024-02-22 |
51,464.6947 USD |
0.0100 |
51,782.0000 USD |
50,878.0000 USD |
51,917.0000 USD |
51,237.0000 USD |
2024-02-21 |
51,077.7055 USD |
0.0245 |
52,312.0000 USD |
50,502.0000 USD |
52,312.0000 USD |
51,252.0000 USD |
2024-02-20 |
51,709.6013 USD |
0.4274 |
51,824.0000 USD |
50,575.0000 USD |
52,726.0000 USD |
52,273.0000 USD |
2024-02-19 |
51,904.3164 USD |
0.0883 |
52,088.0000 USD |
51,477.0000 USD |
52,423.0000 USD |
51,892.0000 USD |
2024-02-18 |
51,670.0006 USD |
0.0057 |
51,625.0000 USD |
51,194.0000 USD |
52,028.0000 USD |
51,736.0000 USD |
2024-02-17 |
51,311.5165 USD |
0.0063 |
52,025.0000 USD |
50,562.0000 USD |
52,110.0000 USD |
51,248.0000 USD |
2024-02-16 |
51,939.5006 USD |
0.0077 |
51,794.0000 USD |
51,620.0000 USD |
52,339.0000 USD |
51,721.0000 USD |
2024-02-15 |
52,059.1320 USD |
0.0859 |
51,778.0000 USD |
51,554.0000 USD |
52,708.0000 USD |
51,778.0000 USD |
2024-02-14 |
51,150.3862 USD |
0.0153 |
49,684.0000 USD |
49,318.0000 USD |
52,008.0000 USD |
51,999.0000 USD |
2024-02-13 |
49,967.7678 USD |
0.0321 |
49,899.0000 USD |
48,340.0000 USD |
50,572.0000 USD |
49,733.0000 USD |
2024-02-12 |
48,737.3435 USD |
0.0130 |
48,114.0000 USD |
47,658.0000 USD |
50,300.0000 USD |
49,949.0000 USD |
2024-02-11 |
48,127.1077 USD |
0.1279 |
47,615.0000 USD |
47,573.0000 USD |
48,609.0000 USD |
48,349.0000 USD |
2024-02-10 |
47,473.3067 USD |
0.0094 |
47,119.0000 USD |
46,868.0000 USD |
48,330.0000 USD |
47,765.0000 USD |
2024-02-09 |
46,369.4319 USD |
0.0766 |
45,260.0000 USD |
45,199.0000 USD |
48,252.0000 USD |
47,419.0000 USD |
2024-02-08 |
44,620.7893 USD |
0.0656 |
44,220.0000 USD |
44,220.0000 USD |
45,450.0000 USD |
45,199.0000 USD |