Market [unlinked] / USD
Identifier on Bitfinex: tWIFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
1.0354 USD |
54,049.4316 |
0.9777 USD |
0.9593 USD |
1.0653 USD |
1.0513 USD |
| 2025-05-20 |
0.9805 USD |
26,010.6746 |
0.9963 USD |
0.9316 USD |
1.0185 USD |
0.9758 USD |
| 2025-05-19 |
1.0002 USD |
29,242.4974 |
1.0537 USD |
0.9292 USD |
1.0768 USD |
0.9692 USD |
| 2025-05-18 |
1.0028 USD |
6,912.6048 |
0.9415 USD |
0.9415 USD |
1.0646 USD |
1.0469 USD |
| 2025-05-17 |
0.9798 USD |
1,287.4765 |
0.9839 USD |
0.9570 USD |
0.9935 USD |
0.9570 USD |
| 2025-05-16 |
1.0586 USD |
7,946.9206 |
1.0117 USD |
1.0036 USD |
1.1231 USD |
1.0174 USD |
| 2025-05-15 |
1.0924 USD |
7,051.2208 |
1.1371 USD |
1.0495 USD |
1.1371 USD |
1.0495 USD |
| 2025-05-14 |
1.1024 USD |
34,892.9054 |
1.1728 USD |
1.0467 USD |
1.1879 USD |
1.1401 USD |
| 2025-05-13 |
1.1412 USD |
32,809.2013 |
1.1483 USD |
1.0620 USD |
1.2192 USD |
1.2113 USD |
| 2025-05-12 |
1.2532 USD |
596,782.8724 |
0.9110 USD |
0.9110 USD |
1.3190 USD |
1.1909 USD |
| 2025-05-11 |
0.9009 USD |
12,348.8134 |
0.9386 USD |
0.8667 USD |
0.9465 USD |
0.9057 USD |
| 2025-05-10 |
0.8143 USD |
29,638.5694 |
0.7598 USD |
0.7584 USD |
0.9170 USD |
0.8551 USD |
| 2025-05-09 |
0.7103 USD |
15,287.0229 |
0.6904 USD |
0.6536 USD |
0.7630 USD |
0.7242 USD |
| 2025-05-08 |
0.6187 USD |
19,286.4914 |
0.5766 USD |
0.5766 USD |
0.6756 USD |
0.6689 USD |
| 2025-05-07 |
0.5651 USD |
10,432.1933 |
0.5736 USD |
0.5343 USD |
0.5891 USD |
0.5464 USD |
| 2025-05-06 |
0.5532 USD |
18,360.1291 |
0.5477 USD |
0.5299 USD |
0.5679 USD |
0.5306 USD |
| 2025-05-05 |
0.5427 USD |
46,250.4493 |
0.5525 USD |
0.5341 USD |
0.5677 USD |
0.5403 USD |
| 2025-05-04 |
0.5619 USD |
7,753.9339 |
0.5728 USD |
0.5519 USD |
0.5739 USD |
0.5589 USD |
| 2025-05-03 |
0.5987 USD |
20,409.0813 |
0.6414 USD |
0.5696 USD |
0.6471 USD |
0.5708 USD |
| 2025-05-02 |
0.6233 USD |
23,259.3782 |
0.6182 USD |
0.6003 USD |
0.6538 USD |
0.6388 USD |
| 2025-05-01 |
0.6402 USD |
20,618.6228 |
0.6316 USD |
0.6166 USD |
0.6600 USD |
0.6199 USD |
| 2025-04-30 |
0.5988 USD |
21,467.7803 |
0.6036 USD |
0.5637 USD |
0.6323 USD |
0.6252 USD |
| 2025-04-29 |
0.6031 USD |
17,411.0366 |
0.6178 USD |
0.5787 USD |
0.6238 USD |
0.6143 USD |
| 2025-04-28 |
0.6331 USD |
26,945.4187 |
0.6168 USD |
0.5991 USD |
0.6670 USD |
0.6190 USD |
| 2025-04-27 |
0.6305 USD |
17,916.4875 |
0.6551 USD |
0.6121 USD |
0.6551 USD |
0.6380 USD |
| 2025-04-26 |
0.6737 USD |
60,277.0256 |
0.6400 USD |
0.6309 USD |
0.7177 USD |
0.6480 USD |
| 2025-04-25 |
0.6077 USD |
82,479.8670 |
0.5570 USD |
0.5450 USD |
0.6673 USD |
0.6280 USD |
| 2025-04-24 |
0.5276 USD |
23,784.3636 |
0.5321 USD |
0.5138 USD |
0.5515 USD |
0.5469 USD |
| 2025-04-23 |
0.5332 USD |
60,111.2986 |
0.5033 USD |
0.5024 USD |
0.5777 USD |
0.5337 USD |
| 2025-04-22 |
0.4429 USD |
18,718.9337 |
0.4226 USD |
0.4152 USD |
0.4787 USD |
0.4656 USD |
| 2025-04-21 |
0.4432 USD |
23,674.0691 |
0.4278 USD |
0.4266 USD |
0.4586 USD |
0.4314 USD |
| 2025-04-20 |
0.4264 USD |
21,775.9543 |
0.4164 USD |
0.4137 USD |
0.4415 USD |
0.4366 USD |
| 2025-04-19 |
0.3986 USD |
5,507.9052 |
0.4005 USD |
0.3918 USD |
0.4092 USD |
0.4019 USD |
| 2025-04-18 |
0.3982 USD |
22,244.1952 |
0.3772 USD |
0.3772 USD |
0.4110 USD |
0.4010 USD |
| 2025-04-17 |
0.3772 USD |
1,410.6746 |
0.3764 USD |
0.3754 USD |
0.3798 USD |
0.3754 USD |
| 2025-04-16 |
0.3779 USD |
28,457.4628 |
0.3849 USD |
0.3670 USD |
0.3849 USD |
0.3814 USD |
| 2025-04-15 |
0.4216 USD |
12,730.5068 |
0.4305 USD |
0.4111 USD |
0.4305 USD |
0.4111 USD |
| 2025-04-14 |
0.4286 USD |
21,905.4674 |
0.4584 USD |
0.4257 USD |
0.4776 USD |
0.4298 USD |
| 2025-04-13 |
0.4592 USD |
16,688.2895 |
0.4708 USD |
0.4500 USD |
0.4732 USD |
0.4713 USD |
| 2025-04-12 |
0.4316 USD |
75,716.7897 |
0.3962 USD |
0.3894 USD |
0.4800 USD |
0.4673 USD |
| 2025-04-11 |
0.3826 USD |
30,748.6828 |
0.3653 USD |
0.3647 USD |
0.3972 USD |
0.3940 USD |
| 2025-04-10 |
0.3645 USD |
10,652.9463 |
0.3717 USD |
0.3526 USD |
0.3743 USD |
0.3619 USD |
| 2025-04-09 |
0.3323 USD |
65,565.2430 |
0.3189 USD |
0.3031 USD |
0.3730 USD |
0.3723 USD |
| 2025-04-08 |
0.3442 USD |
3,535.0092 |
0.3428 USD |
0.3353 USD |
0.3579 USD |
0.3414 USD |
| 2025-04-07 |
0.3330 USD |
83,867.6820 |
0.3355 USD |
0.3062 USD |
0.3593 USD |
0.3474 USD |
| 2025-04-06 |
0.3511 USD |
75,094.4562 |
0.3850 USD |
0.3329 USD |
0.3851 USD |
0.3329 USD |
| 2025-04-05 |
0.3863 USD |
38,471.9493 |
0.3926 USD |
0.3774 USD |
0.3927 USD |
0.3820 USD |
| 2025-04-04 |
0.3767 USD |
14,523.2107 |
0.3847 USD |
0.3625 USD |
0.3891 USD |
0.3882 USD |
| 2025-04-03 |
0.3707 USD |
40,041.5142 |
0.3729 USD |
0.3533 USD |
0.3916 USD |
0.3812 USD |
| 2025-04-02 |
0.4153 USD |
62,258.5121 |
0.4220 USD |
0.3999 USD |
0.4226 USD |
0.4147 USD |