Identifier on Bitfinex: tXMRUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-03-23 |
41.3635 USD |
29,335.2756 XMR |
38.2020 USD |
37.5760 USD |
44.6190 USD |
44.5250 USD |
2020-03-22 |
39.6420 USD |
5,678.6143 XMR |
41.0780 USD |
37.7680 USD |
42.6950 USD |
38.2060 USD |
2020-03-21 |
40.6990 USD |
6,048.5516 XMR |
40.2730 USD |
38.5360 USD |
42.8010 USD |
41.1250 USD |
2020-03-20 |
40.7785 USD |
14,685.1750 XMR |
41.1430 USD |
36.3910 USD |
45.4220 USD |
40.4140 USD |
2020-03-19 |
39.1520 USD |
20,921.9785 XMR |
37.3270 USD |
36.2830 USD |
43.0410 USD |
40.9770 USD |
2020-03-18 |
36.9090 USD |
7,238.9740 XMR |
36.5850 USD |
34.2480 USD |
37.5960 USD |
37.2330 USD |
2020-03-17 |
35.4705 USD |
10,445.4843 XMR |
34.4030 USD |
33.9510 USD |
37.6070 USD |
36.5380 USD |
2020-03-16 |
36.2215 USD |
36,839.8024 XMR |
38.1370 USD |
29.1640 USD |
38.8600 USD |
34.3060 USD |
2020-03-15 |
37.2675 USD |
7,660.1090 XMR |
36.3980 USD |
35.9670 USD |
41.7350 USD |
38.1370 USD |
2020-03-14 |
36.8015 USD |
14,579.3672 XMR |
37.1320 USD |
35.7490 USD |
40.3660 USD |
36.4710 USD |
2020-03-13 |
34.8590 USD |
62,206.6848 XMR |
32.5550 USD |
26.1020 USD |
40.5850 USD |
37.1630 USD |
2020-03-12 |
43.4910 USD |
92,593.8955 XMR |
54.6430 USD |
31.2100 USD |
54.6830 USD |
32.3390 USD |
2020-03-11 |
54.7440 USD |
3,276.3102 XMR |
55.1260 USD |
51.2630 USD |
55.7550 USD |
54.3620 USD |
2020-03-10 |
55.4885 USD |
3,279.4059 XMR |
55.9990 USD |
53.8160 USD |
57.1380 USD |
54.9780 USD |
2020-03-09 |
56.3080 USD |
10,233.7995 XMR |
56.7420 USD |
52.7250 USD |
57.9300 USD |
55.8740 USD |
2020-03-08 |
61.2885 USD |
16,276.9687 XMR |
65.9080 USD |
56.3480 USD |
65.9080 USD |
56.6690 USD |
2020-03-07 |
67.6300 USD |
4,732.1159 XMR |
69.4500 USD |
65.4860 USD |
69.9670 USD |
65.8100 USD |
2020-03-06 |
68.9775 USD |
3,525.8536 XMR |
68.6420 USD |
67.7400 USD |
69.9410 USD |
69.3130 USD |
2020-03-05 |
67.3170 USD |
4,596.8705 XMR |
66.1000 USD |
66.1000 USD |
70.6090 USD |
68.5340 USD |
2020-03-04 |
65.9960 USD |
2,872.6405 XMR |
66.1900 USD |
65.1100 USD |
68.1850 USD |
65.8020 USD |
2020-03-03 |
67.5335 USD |
1,857.9708 XMR |
68.8780 USD |
65.3060 USD |
69.1300 USD |
66.1890 USD |
2020-03-02 |
66.7550 USD |
2,138.6214 XMR |
64.5720 USD |
64.4900 USD |
69.4610 USD |
68.9380 USD |
2020-03-01 |
65.5495 USD |
3,906.2251 XMR |
66.1890 USD |
63.5340 USD |
67.9680 USD |
64.9100 USD |
2020-02-29 |
67.6290 USD |
1,830.8305 XMR |
69.0340 USD |
66.2100 USD |
69.3290 USD |
66.2240 USD |
2020-02-28 |
69.4250 USD |
3,177.1177 XMR |
70.2930 USD |
66.1470 USD |
71.4500 USD |
68.5570 USD |
2020-02-27 |
70.2985 USD |
4,011.4274 XMR |
70.6870 USD |
67.0000 USD |
72.6060 USD |
69.9100 USD |
2020-02-26 |
73.6775 USD |
6,061.7601 XMR |
76.4760 USD |
68.5960 USD |
77.9260 USD |
70.8790 USD |
2020-02-25 |
77.7945 USD |
2,645.5102 XMR |
78.9060 USD |
75.5450 USD |
82.1050 USD |
76.6830 USD |
2020-02-24 |
82.1795 USD |
6,601.3987 XMR |
85.3040 USD |
76.8800 USD |
86.4990 USD |
79.0550 USD |
2020-02-23 |
82.2875 USD |
4,036.2855 XMR |
79.1160 USD |
78.9710 USD |
85.7580 USD |
85.4590 USD |
2020-02-22 |
79.6615 USD |
2,212.6052 XMR |
80.2910 USD |
78.2260 USD |
82.8240 USD |
79.0320 USD |
2020-02-21 |
78.2685 USD |
6,783.0052 XMR |
76.2460 USD |
75.7540 USD |
82.0240 USD |
80.2910 USD |
2020-02-20 |
77.0365 USD |
10,738.0770 XMR |
77.4310 USD |
75.0010 USD |
79.0780 USD |
76.6420 USD |
2020-02-19 |
82.1160 USD |
6,325.6423 XMR |
86.4380 USD |
76.4000 USD |
87.4230 USD |
77.7940 USD |
2020-02-18 |
84.4905 USD |
7,422.0316 XMR |
82.6940 USD |
81.2740 USD |
87.5870 USD |
86.2870 USD |
2020-02-17 |
85.3530 USD |
6,023.6473 XMR |
87.9020 USD |
79.6210 USD |
89.0350 USD |
82.8040 USD |
2020-02-16 |
88.5065 USD |
14,743.3123 XMR |
88.9980 USD |
79.5550 USD |
91.8660 USD |
88.0150 USD |
2020-02-15 |
92.0190 USD |
7,613.0807 XMR |
95.0260 USD |
86.2960 USD |
96.8460 USD |
89.0120 USD |
2020-02-14 |
93.7130 USD |
9,141.3083 XMR |
92.3770 USD |
90.9120 USD |
95.1520 USD |
95.0490 USD |
2020-02-13 |
93.4325 USD |
6,682.2694 XMR |
94.8310 USD |
89.6280 USD |
95.8630 USD |
92.0340 USD |
2020-02-12 |
92.1760 USD |
9,423.7984 XMR |
89.7190 USD |
89.7180 USD |
95.1530 USD |
94.6330 USD |
2020-02-11 |
87.1835 USD |
7,200.6085 XMR |
84.6610 USD |
82.6860 USD |
89.8870 USD |
89.7060 USD |
2020-02-10 |
86.1855 USD |
6,595.9893 XMR |
87.6480 USD |
82.9050 USD |
87.6750 USD |
84.7230 USD |
2020-02-09 |
84.0320 USD |
9,974.0779 XMR |
80.3960 USD |
80.3950 USD |
87.6680 USD |
87.6680 USD |
2020-02-08 |
79.8385 USD |
3,939.3014 XMR |
78.9790 USD |
77.1000 USD |
81.6310 USD |
80.6980 USD |
2020-02-07 |
78.9100 USD |
8,751.0343 XMR |
78.3150 USD |
77.8380 USD |
80.6190 USD |
79.5050 USD |
2020-02-06 |
78.0340 USD |
13,528.7700 XMR |
77.9620 USD |
76.5790 USD |
80.1380 USD |
78.1060 USD |
2020-02-05 |
76.6555 USD |
14,464.9120 XMR |
75.3340 USD |
74.7530 USD |
79.2630 USD |
77.9770 USD |
2020-02-04 |
76.0630 USD |
7,641.8982 XMR |
76.8820 USD |
73.9000 USD |
77.1950 USD |
75.2440 USD |
2020-02-03 |
76.0020 USD |
10,286.6737 XMR |
74.9860 USD |
74.1430 USD |
78.2440 USD |
77.0180 USD |