Market [unlinked] / USD
Identifier on Bitfinex: tWIFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-01 |
0.4314 USD |
59,994.4020 |
0.4230 USD |
0.4162 USD |
0.4459 USD |
0.4257 USD |
| 2025-03-31 |
0.4270 USD |
18,006.9179 |
0.4370 USD |
0.4187 USD |
0.4400 USD |
0.4218 USD |
| 2025-03-30 |
0.4374 USD |
17,163.6558 |
0.4328 USD |
0.4306 USD |
0.4421 USD |
0.4392 USD |
| 2025-03-29 |
0.4604 USD |
43,780.2337 |
0.4666 USD |
0.4227 USD |
0.4675 USD |
0.4248 USD |
| 2025-03-28 |
0.4839 USD |
47,848.3069 |
0.5190 USD |
0.4558 USD |
0.5260 USD |
0.4558 USD |
| 2025-03-27 |
0.5360 USD |
39,428.6393 |
0.5270 USD |
0.5111 USD |
0.5591 USD |
0.5195 USD |
| 2025-03-26 |
0.5496 USD |
30,966.0241 |
0.5480 USD |
0.5264 USD |
0.5890 USD |
0.5306 USD |
| 2025-03-25 |
0.5479 USD |
16,325.9520 |
0.5612 USD |
0.5353 USD |
0.5642 USD |
0.5475 USD |
| 2025-03-24 |
0.5549 USD |
34,890.6003 |
0.5156 USD |
0.5068 USD |
0.5727 USD |
0.5582 USD |
| 2025-03-23 |
0.5197 USD |
14,670.2520 |
0.5076 USD |
0.5066 USD |
0.5344 USD |
0.5107 USD |
| 2025-03-22 |
0.5006 USD |
9,455.3313 |
0.4899 USD |
0.4860 USD |
0.5233 USD |
0.5233 USD |
| 2025-03-21 |
0.5029 USD |
20,560.0552 |
0.5072 USD |
0.4829 USD |
0.5314 USD |
0.4908 USD |
| 2025-03-20 |
0.5057 USD |
17,333.9380 |
0.5189 USD |
0.4840 USD |
0.5228 USD |
0.4920 USD |
| 2025-03-19 |
0.4992 USD |
32,303.9242 |
0.4870 USD |
0.4795 USD |
0.5100 USD |
0.5039 USD |
| 2025-03-18 |
0.4682 USD |
8,037.8696 |
0.5013 USD |
0.4546 USD |
0.5013 USD |
0.4546 USD |
| 2025-03-17 |
0.4846 USD |
10,458.3647 |
0.4671 USD |
0.4671 USD |
0.4916 USD |
0.4791 USD |
| 2025-03-16 |
0.4825 USD |
12,319.1347 |
0.5008 USD |
0.4658 USD |
0.5008 USD |
0.4658 USD |
| 2025-03-15 |
0.5052 USD |
12,819.5554 |
0.5079 USD |
0.4955 USD |
0.5124 USD |
0.4959 USD |
| 2025-03-14 |
0.4968 USD |
27,147.7320 |
0.4706 USD |
0.4706 USD |
0.5258 USD |
0.5094 USD |
| 2025-03-13 |
0.4878 USD |
10,769.4852 |
0.4885 USD |
0.4697 USD |
0.5002 USD |
0.4887 USD |
| 2025-03-12 |
0.4436 USD |
53,540.2276 |
0.4554 USD |
0.4330 USD |
0.4700 USD |
0.4700 USD |
| 2025-03-11 |
0.4039 USD |
1,172,768.4642 |
0.4391 USD |
0.3968 USD |
0.4733 USD |
0.4537 USD |
| 2025-03-10 |
0.4441 USD |
35,776.8513 |
0.4479 USD |
0.4307 USD |
0.4952 USD |
0.4464 USD |
| 2025-03-09 |
0.4792 USD |
49,325.7916 |
0.5353 USD |
0.4306 USD |
0.5353 USD |
0.4451 USD |
| 2025-03-08 |
0.5254 USD |
16,520.2883 |
0.5350 USD |
0.5164 USD |
0.5411 USD |
0.5269 USD |
| 2025-03-07 |
0.5531 USD |
20,890.1396 |
0.5784 USD |
0.5269 USD |
0.5784 USD |
0.5637 USD |
| 2025-03-06 |
0.5867 USD |
14,113.0859 |
0.5864 USD |
0.5647 USD |
0.5992 USD |
0.5647 USD |
| 2025-03-05 |
0.5842 USD |
22,420.3864 |
0.5740 USD |
0.5539 USD |
0.6144 USD |
0.5853 USD |
| 2025-03-04 |
0.5892 USD |
45,161.7525 |
0.6420 USD |
0.5395 USD |
0.6487 USD |
0.5592 USD |
| 2025-03-03 |
0.6530 USD |
54,206.0067 |
0.7645 USD |
0.6347 USD |
0.7875 USD |
0.6529 USD |
| 2025-03-02 |
0.6903 USD |
28,793.4535 |
0.6161 USD |
0.6094 USD |
0.7630 USD |
0.7508 USD |
| 2025-03-01 |
0.6258 USD |
17,385.9958 |
0.6318 USD |
0.5930 USD |
0.6639 USD |
0.6140 USD |
| 2025-02-28 |
0.5825 USD |
42,390.1697 |
0.5875 USD |
0.5494 USD |
0.6371 USD |
0.6207 USD |