Market [unlinked] / USD
Identifier on Bitfinex: tXRDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0781 USD |
1,384,190.9979 |
0.0815 USD |
0.0750 USD |
0.0817 USD |
0.0772 USD |
| 2022-06-06 |
0.0804 USD |
1,523,858.5709 |
0.0808 USD |
0.0800 USD |
0.0830 USD |
0.0811 USD |
| 2022-06-05 |
0.0801 USD |
1,058,402.4949 |
0.0826 USD |
0.0774 USD |
0.0827 USD |
0.0812 USD |
| 2022-06-04 |
0.0821 USD |
212,659.8276 |
0.0829 USD |
0.0809 USD |
0.0837 USD |
0.0826 USD |
| 2022-06-03 |
0.0823 USD |
837,663.3616 |
0.0834 USD |
0.0800 USD |
0.0857 USD |
0.0828 USD |
| 2022-06-02 |
0.0830 USD |
1,111,434.1475 |
0.0850 USD |
0.0814 USD |
0.0869 USD |
0.0833 USD |
| 2022-06-01 |
0.0842 USD |
1,688,709.8300 |
0.0855 USD |
0.0840 USD |
0.0920 USD |
0.0841 USD |
| 2022-05-31 |
0.0862 USD |
1,047,229.2583 |
0.0875 USD |
0.0839 USD |
0.0899 USD |
0.0866 USD |
| 2022-05-30 |
0.0859 USD |
1,034,077.2682 |
0.0829 USD |
0.0827 USD |
0.0883 USD |
0.0883 USD |
| 2022-05-29 |
0.0813 USD |
527,013.7482 |
0.0804 USD |
0.0792 USD |
0.0855 USD |
0.0825 USD |
| 2022-05-28 |
0.0831 USD |
302,085.0828 |
0.0821 USD |
0.0801 USD |
0.0847 USD |
0.0809 USD |
| 2022-05-27 |
0.0818 USD |
3,544,376.0292 |
0.0867 USD |
0.0780 USD |
0.0874 USD |
0.0831 USD |
| 2022-05-26 |
0.0892 USD |
1,104,890.0321 |
0.0892 USD |
0.0857 USD |
0.0942 USD |
0.0884 USD |
| 2022-05-25 |
0.0893 USD |
800,310.7698 |
0.0888 USD |
0.0870 USD |
0.0922 USD |
0.0899 USD |
| 2022-05-24 |
0.0897 USD |
1,870,213.5416 |
0.0902 USD |
0.0862 USD |
0.0964 USD |
0.0880 USD |
| 2022-05-23 |
0.0901 USD |
2,573,109.3803 |
0.0867 USD |
0.0847 USD |
0.0970 USD |
0.0901 USD |
| 2022-05-22 |
0.0857 USD |
522,578.8992 |
0.0841 USD |
0.0832 USD |
0.0876 USD |
0.0862 USD |
| 2022-05-21 |
0.0844 USD |
304,297.0541 |
0.0834 USD |
0.0825 USD |
0.0872 USD |
0.0857 USD |
| 2022-05-20 |
0.0839 USD |
2,776,931.4990 |
0.0851 USD |
0.0810 USD |
0.0883 USD |
0.0839 USD |
| 2022-05-19 |
0.0837 USD |
729,072.3429 |
0.0844 USD |
0.0811 USD |
0.0869 USD |
0.0831 USD |
| 2022-05-18 |
0.0850 USD |
1,614,810.3366 |
0.0878 USD |
0.0825 USD |
0.0899 USD |
0.0852 USD |
| 2022-05-17 |
0.0875 USD |
584,876.0086 |
0.0876 USD |
0.0852 USD |
0.0914 USD |
0.0876 USD |
| 2022-05-16 |
0.0859 USD |
952,837.2222 |
0.0917 USD |
0.0831 USD |
0.0929 USD |
0.0884 USD |
| 2022-05-15 |
0.0894 USD |
862,298.7950 |
0.0886 USD |
0.0857 USD |
0.0930 USD |
0.0903 USD |
| 2022-05-14 |
0.0870 USD |
1,541,181.2471 |
0.0875 USD |
0.0820 USD |
0.0938 USD |
0.0878 USD |
| 2022-05-13 |
0.0903 USD |
3,444,648.1038 |
0.0792 USD |
0.0780 USD |
0.0970 USD |
0.0887 USD |
| 2022-05-12 |
0.0783 USD |
5,950,345.7355 |
0.0853 USD |
0.0720 USD |
0.0960 USD |
0.0782 USD |
| 2022-05-11 |
0.0962 USD |
5,040,038.3938 |
0.1032 USD |
0.0890 USD |
0.1065 USD |
0.0920 USD |
| 2022-05-10 |
0.1009 USD |
4,100,980.6831 |
0.0964 USD |
0.0950 USD |
0.1094 USD |
0.1013 USD |
| 2022-05-09 |
0.1016 USD |
5,866,087.7527 |
0.1107 USD |
0.0943 USD |
0.1120 USD |
0.0984 USD |
| 2022-05-08 |
0.1099 USD |
2,949,021.7043 |
0.1120 USD |
0.1052 USD |
0.1189 USD |
0.1112 USD |
| 2022-05-07 |
0.1143 USD |
1,058,681.6240 |
0.1179 USD |
0.1116 USD |
0.1223 USD |
0.1119 USD |
| 2022-05-06 |
0.1124 USD |
969,847.6467 |
0.1138 USD |
0.1102 USD |
0.1172 USD |
0.1147 USD |
| 2022-05-05 |
0.1179 USD |
1,747,968.0993 |
0.1235 USD |
0.1100 USD |
0.1310 USD |
0.1160 USD |
| 2022-05-04 |
0.1230 USD |
807,027.0290 |
0.1132 USD |
0.1124 USD |
0.1295 USD |
0.1230 USD |
| 2022-05-03 |
0.1150 USD |
1,430,631.9134 |
0.1106 USD |
0.1085 USD |
0.1166 USD |
0.1138 USD |
| 2022-05-02 |
0.1113 USD |
990,334.5230 |
0.1138 USD |
0.1095 USD |
0.1148 USD |
0.1111 USD |
| 2022-05-01 |
0.1126 USD |
1,298,003.8475 |
0.1136 USD |
0.1102 USD |
0.1158 USD |
0.1124 USD |
| 2022-04-30 |
0.1129 USD |
1,284,848.1558 |
0.1153 USD |
0.1100 USD |
0.1165 USD |
0.1140 USD |
| 2022-04-29 |
0.1213 USD |
1,359,111.7674 |
0.1229 USD |
0.1170 USD |
0.1250 USD |
0.1170 USD |
| 2022-04-28 |
0.1237 USD |
1,163,709.7383 |
0.1268 USD |
0.1206 USD |
0.1278 USD |
0.1229 USD |
| 2022-04-27 |
0.1263 USD |
1,183,101.8957 |
0.1251 USD |
0.1206 USD |
0.1282 USD |
0.1265 USD |
| 2022-04-26 |
0.1266 USD |
1,276,266.6005 |
0.1248 USD |
0.1233 USD |
0.1300 USD |
0.1260 USD |
| 2022-04-25 |
0.1245 USD |
1,203,529.0732 |
0.1300 USD |
0.1212 USD |
0.1300 USD |
0.1250 USD |
| 2022-04-24 |
0.1285 USD |
723,022.6573 |
0.1283 USD |
0.1254 USD |
0.1315 USD |
0.1307 USD |
| 2022-04-23 |
0.1286 USD |
579,281.0812 |
0.1295 USD |
0.1272 USD |
0.1306 USD |
0.1287 USD |
| 2022-04-22 |
0.1319 USD |
1,252,120.6007 |
0.1322 USD |
0.1291 USD |
0.1364 USD |
0.1302 USD |
| 2022-04-21 |
0.1373 USD |
1,042,183.8142 |
0.1329 USD |
0.1324 USD |
0.1408 USD |
0.1325 USD |
| 2022-04-20 |
0.1358 USD |
1,492,610.8708 |
0.1366 USD |
0.1314 USD |
0.1395 USD |
0.1340 USD |
| 2022-04-19 |
0.1407 USD |
795,620.7763 |
0.1411 USD |
0.1369 USD |
0.1430 USD |
0.1369 USD |