Market [unlinked] / USD
Identifier on Bitfinex: tWIFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
1.3996 USD |
10,866.2930 |
1.4042 USD |
1.3226 USD |
1.5079 USD |
1.5062 USD |
| 2025-01-20 |
1.4818 USD |
61,152.1332 |
1.5320 USD |
1.3665 USD |
1.6009 USD |
1.3899 USD |
| 2025-01-19 |
1.6497 USD |
42,382.4958 |
1.7777 USD |
1.5565 USD |
1.8199 USD |
1.6260 USD |
| 2025-01-18 |
1.8392 USD |
16,667.0113 |
1.8799 USD |
1.7423 USD |
1.9850 USD |
1.7588 USD |
| 2025-01-17 |
1.8304 USD |
65,983.7210 |
1.7687 USD |
1.7529 USD |
1.8900 USD |
1.8438 USD |
| 2025-01-16 |
1.7818 USD |
15,600.8019 |
1.7794 USD |
1.7057 USD |
1.8442 USD |
1.7649 USD |
| 2025-01-15 |
1.6950 USD |
42,832.1694 |
1.5536 USD |
1.5000 USD |
1.7765 USD |
1.7373 USD |
| 2025-01-14 |
1.5110 USD |
5,771.1419 |
1.4945 USD |
1.4756 USD |
1.5414 USD |
1.5218 USD |
| 2025-01-13 |
1.4617 USD |
26,356.3705 |
1.5417 USD |
1.3984 USD |
1.5926 USD |
1.4059 USD |
| 2025-01-12 |
1.5623 USD |
3,368.9788 |
1.5806 USD |
1.5275 USD |
1.5906 USD |
1.5708 USD |
| 2025-01-11 |
1.5508 USD |
4,797.9860 |
1.5636 USD |
1.5315 USD |
1.5885 USD |
1.5546 USD |
| 2025-01-10 |
1.5950 USD |
32,565.7084 |
1.5660 USD |
1.5215 USD |
1.6325 USD |
1.5956 USD |
| 2025-01-09 |
1.6283 USD |
17,871.1123 |
1.7093 USD |
1.5078 USD |
1.7242 USD |
1.5175 USD |
| 2025-01-08 |
1.7676 USD |
58,818.0053 |
1.8510 USD |
1.6640 USD |
1.8847 USD |
1.7133 USD |
| 2025-01-07 |
2.0789 USD |
1,129,315.6795 |
2.0744 USD |
1.8933 USD |
2.1106 USD |
1.8971 USD |
| 2025-01-06 |
2.0924 USD |
1,447.4915 |
2.1069 USD |
2.0273 USD |
2.1558 USD |
2.1141 USD |
| 2025-01-05 |
2.1144 USD |
1,443.7699 |
2.1783 USD |
2.0659 USD |
2.1938 USD |
2.0904 USD |
| 2025-01-04 |
2.1341 USD |
1,909.1780 |
2.1670 USD |
2.0969 USD |
2.1786 USD |
2.1356 USD |
| 2025-01-03 |
2.0996 USD |
16,419.1974 |
2.0168 USD |
1.9516 USD |
2.2122 USD |
2.1620 USD |
| 2025-01-02 |
2.0228 USD |
8,302.6464 |
1.8629 USD |
1.8629 USD |
2.0621 USD |
2.0002 USD |
| 2025-01-01 |
1.8377 USD |
3,835.7584 |
1.8673 USD |
1.7664 USD |
1.9119 USD |
1.8268 USD |
| 2024-12-31 |
1.8405 USD |
27,868.4203 |
1.8264 USD |
1.7408 USD |
1.9530 USD |
1.8825 USD |
| 2024-12-30 |
1.8434 USD |
9,289.7480 |
1.8381 USD |
1.7882 USD |
1.9314 USD |
1.8208 USD |
| 2024-12-29 |
1.9082 USD |
1,192.4703 |
1.9289 USD |
1.8591 USD |
1.9541 USD |
1.8672 USD |
| 2024-12-28 |
1.8694 USD |
4,390.4289 |
1.8308 USD |
1.8028 USD |
1.9738 USD |
1.9093 USD |
| 2024-12-27 |
1.8755 USD |
3,841.2889 |
1.8428 USD |
1.8008 USD |
1.9329 USD |
1.8438 USD |
| 2024-12-26 |
1.8779 USD |
3,082.7146 |
1.9840 USD |
1.8204 USD |
2.0062 USD |
1.8511 USD |
| 2024-12-25 |
1.9614 USD |
22,111.7916 |
2.0518 USD |
1.8135 USD |
2.0821 USD |
1.9812 USD |
| 2024-12-24 |
2.0268 USD |
3,322.7912 |
2.0278 USD |
1.9527 USD |
2.0977 USD |
2.0581 USD |
| 2024-12-23 |
1.9294 USD |
1,138.3094 |
1.9199 USD |
1.8593 USD |
1.9810 USD |
1.9319 USD |
| 2024-12-22 |
1.9129 USD |
7,483.6519 |
1.8835 USD |
1.8191 USD |
2.0367 USD |
1.9444 USD |
| 2024-12-21 |
2.0588 USD |
15,320.0602 |
2.1095 USD |
1.9406 USD |
2.2458 USD |
1.9449 USD |
| 2024-12-20 |
1.8886 USD |
12,751.9311 |
2.0771 USD |
1.7192 USD |
2.1542 USD |
2.0387 USD |
| 2024-12-19 |
2.1324 USD |
45,728.7014 |
2.3000 USD |
2.0300 USD |
2.3355 USD |
2.1371 USD |
| 2024-12-18 |
2.2997 USD |
43,599.2367 |
2.7107 USD |
2.2510 USD |
2.7758 USD |
2.3221 USD |
| 2024-12-17 |
2.7576 USD |
7,510.2904 |
2.7433 USD |
2.6713 USD |
2.8654 USD |
2.8133 USD |
| 2024-12-16 |
2.6756 USD |
44,106.9295 |
2.8559 USD |
2.5930 USD |
2.9227 USD |
2.7733 USD |
| 2024-12-15 |
2.7768 USD |
2,387.4911 |
2.8388 USD |
2.6796 USD |
2.8844 USD |
2.8679 USD |
| 2024-12-14 |
2.8983 USD |
5,038.7404 |
2.9521 USD |
2.8051 USD |
2.9677 USD |
2.8400 USD |
| 2024-12-13 |
2.9175 USD |
5,673.3040 |
2.9461 USD |
2.8489 USD |
2.9991 USD |
2.9198 USD |
| 2024-12-12 |
2.9703 USD |
26,329.1406 |
3.0385 USD |
2.9317 USD |
3.1932 USD |
2.9435 USD |
| 2024-12-11 |
2.9642 USD |
6,865.8632 |
2.8478 USD |
2.7632 USD |
3.1283 USD |
3.0490 USD |
| 2024-12-10 |
2.8026 USD |
32,963.1895 |
3.0443 USD |
2.6496 USD |
3.1401 USD |
2.8869 USD |
| 2024-12-09 |
3.4763 USD |
11,635.4700 |
3.7187 USD |
3.3207 USD |
3.7187 USD |
3.4475 USD |
| 2024-12-08 |
3.7516 USD |
4,462.9628 |
3.8841 USD |
3.6479 USD |
3.9317 USD |
3.7196 USD |
| 2024-12-07 |
3.6723 USD |
5,800.5594 |
3.4838 USD |
3.4112 USD |
3.9967 USD |
3.9886 USD |
| 2024-12-06 |
3.4557 USD |
5,569.6656 |
3.3405 USD |
3.2692 USD |
3.5941 USD |
3.4467 USD |
| 2024-12-05 |
3.2797 USD |
6,973.7109 |
3.1815 USD |
3.0494 USD |
3.3930 USD |
3.2977 USD |
| 2024-12-04 |
3.3267 USD |
11,596.4103 |
3.2810 USD |
3.1209 USD |
3.4315 USD |
3.2322 USD |
| 2024-12-03 |
3.1155 USD |
13,234.7071 |
3.1054 USD |
2.9328 USD |
3.2901 USD |
3.1622 USD |