Market [unlinked] / USD
Identifier on Bitfinex: tWIFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-27 |
0.5978 USD |
19,388.0902 |
0.5840 USD |
0.5708 USD |
0.6199 USD |
0.5937 USD |
| 2025-02-26 |
0.5449 USD |
31,021.1868 |
0.5577 USD |
0.5322 USD |
0.5890 USD |
0.5851 USD |
| 2025-02-25 |
0.5602 USD |
47,182.9071 |
0.5500 USD |
0.5063 USD |
0.5632 USD |
0.5565 USD |
| 2025-02-24 |
0.6200 USD |
16,168.7031 |
0.6653 USD |
0.5639 USD |
0.6663 USD |
0.5682 USD |
| 2025-02-23 |
0.6789 USD |
5,390.7112 |
0.7021 USD |
0.6583 USD |
0.7062 USD |
0.6615 USD |
| 2025-02-22 |
0.6776 USD |
29,009.8225 |
0.6410 USD |
0.6344 USD |
0.7145 USD |
0.6948 USD |
| 2025-02-21 |
0.6768 USD |
52,792.3616 |
0.6499 USD |
0.6371 USD |
0.7252 USD |
0.6779 USD |
| 2025-02-20 |
0.6204 USD |
4,840.1170 |
0.6096 USD |
0.6007 USD |
0.6352 USD |
0.6329 USD |
| 2025-02-19 |
0.6195 USD |
11,902.8101 |
0.6176 USD |
0.6092 USD |
0.6398 USD |
0.6155 USD |
| 2025-02-18 |
0.5932 USD |
24,286.3793 |
0.6327 USD |
0.5774 USD |
0.6346 USD |
0.6084 USD |
| 2025-02-17 |
0.6425 USD |
4,269.1755 |
0.6590 USD |
0.6364 USD |
0.6999 USD |
0.6364 USD |
| 2025-02-16 |
0.6793 USD |
23,934.6803 |
0.6901 USD |
0.6474 USD |
0.7033 USD |
0.6617 USD |
| 2025-02-15 |
0.7048 USD |
10,697.1656 |
0.7172 USD |
0.6774 USD |
0.7291 USD |
0.6883 USD |
| 2025-02-14 |
0.6619 USD |
39,678.5001 |
0.5908 USD |
0.5749 USD |
0.7860 USD |
0.7597 USD |
| 2025-02-13 |
0.5923 USD |
21,549.6032 |
0.6059 USD |
0.5727 USD |
0.6257 USD |
0.6114 USD |
| 2025-02-12 |
0.5957 USD |
174,758.0731 |
0.6291 USD |
0.5535 USD |
0.6310 USD |
0.5867 USD |
| 2025-02-11 |
0.6433 USD |
10,520.3100 |
0.6571 USD |
0.6274 USD |
0.6968 USD |
0.6391 USD |
| 2025-02-10 |
0.6642 USD |
17,465.0204 |
0.6513 USD |
0.6235 USD |
0.6888 USD |
0.6697 USD |
| 2025-02-09 |
0.6998 USD |
9,871.3633 |
0.7172 USD |
0.6650 USD |
0.7328 USD |
0.6658 USD |
| 2025-02-08 |
0.7023 USD |
13,838.5545 |
0.6803 USD |
0.6608 USD |
0.7359 USD |
0.7223 USD |
| 2025-02-07 |
0.7006 USD |
310,524.4392 |
0.7219 USD |
0.6484 USD |
0.7795 USD |
0.6622 USD |
| 2025-02-06 |
0.7773 USD |
13,449.4790 |
0.8026 USD |
0.7139 USD |
0.8175 USD |
0.7299 USD |
| 2025-02-05 |
0.8236 USD |
16,985.4692 |
0.8017 USD |
0.7763 USD |
0.8517 USD |
0.7887 USD |
| 2025-02-04 |
0.7915 USD |
28,431.4681 |
0.8600 USD |
0.7469 USD |
0.8883 USD |
0.8078 USD |
| 2025-02-03 |
0.7427 USD |
295,406.9274 |
0.9475 USD |
0.6884 USD |
0.9475 USD |
0.8559 USD |