Market [unlinked] / USD
Identifier on Bitfinex: tXRDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-06 |
0.1370 USD |
1,513,328.6163 |
0.1416 USD |
0.1275 USD |
0.1424 USD |
0.1370 USD |
| 2022-03-05 |
0.1376 USD |
596,433.1282 |
0.1287 USD |
0.1268 USD |
0.1453 USD |
0.1421 USD |
| 2022-03-04 |
0.1315 USD |
838,220.9013 |
0.1330 USD |
0.1259 USD |
0.1434 USD |
0.1304 USD |
| 2022-03-03 |
0.1365 USD |
761,424.0676 |
0.1386 USD |
0.1268 USD |
0.1432 USD |
0.1314 USD |
| 2022-03-02 |
0.1412 USD |
522,794.9305 |
0.1420 USD |
0.1367 USD |
0.1465 USD |
0.1394 USD |
| 2022-03-01 |
0.1520 USD |
845,194.9952 |
0.1498 USD |
0.1418 USD |
0.1574 USD |
0.1418 USD |
| 2022-02-28 |
0.1438 USD |
1,030,888.8026 |
0.1377 USD |
0.1303 USD |
0.1600 USD |
0.1473 USD |
| 2022-02-27 |
0.1477 USD |
936,164.4983 |
0.1482 USD |
0.1299 USD |
0.1637 USD |
0.1335 USD |
| 2022-02-26 |
0.1387 USD |
1,581,327.4455 |
0.1286 USD |
0.1272 USD |
0.1538 USD |
0.1421 USD |
| 2022-02-25 |
0.1201 USD |
2,389,401.9347 |
0.1106 USD |
0.1055 USD |
0.1300 USD |
0.1289 USD |
| 2022-02-24 |
0.1017 USD |
13,669,495.6401 |
0.1229 USD |
0.0930 USD |
0.1229 USD |
0.1059 USD |
| 2022-02-23 |
0.1216 USD |
6,318,370.9780 |
0.1318 USD |
0.1170 USD |
0.1350 USD |
0.1196 USD |
| 2022-02-22 |
0.1181 USD |
3,551,684.0262 |
0.1191 USD |
0.1100 USD |
0.1329 USD |
0.1283 USD |
| 2022-02-21 |
0.1310 USD |
3,977,873.1655 |
0.1339 USD |
0.1195 USD |
0.1428 USD |
0.1200 USD |
| 2022-02-20 |
0.1334 USD |
1,975,041.3913 |
0.1476 USD |
0.1300 USD |
0.1520 USD |
0.1331 USD |
| 2022-02-19 |
0.1466 USD |
2,734,919.5989 |
0.1497 USD |
0.1325 USD |
0.1558 USD |
0.1455 USD |
| 2022-02-18 |
0.1553 USD |
2,417,958.3993 |
0.1597 USD |
0.1488 USD |
0.1654 USD |
0.1515 USD |
| 2022-02-17 |
0.1626 USD |
2,338,506.7583 |
0.1769 USD |
0.1533 USD |
0.1771 USD |
0.1600 USD |
| 2022-02-16 |
0.1748 USD |
474,864.7440 |
0.1817 USD |
0.1700 USD |
0.1827 USD |
0.1739 USD |
| 2022-02-15 |
0.1775 USD |
614,208.0626 |
0.1735 USD |
0.1687 USD |
0.1840 USD |
0.1795 USD |
| 2022-02-14 |
0.1708 USD |
1,617,063.3783 |
0.1747 USD |
0.1662 USD |
0.1825 USD |
0.1736 USD |
| 2022-02-13 |
0.1745 USD |
457,667.1264 |
0.1774 USD |
0.1720 USD |
0.1854 USD |
0.1742 USD |
| 2022-02-12 |
0.1732 USD |
958,400.5028 |
0.1759 USD |
0.1673 USD |
0.1819 USD |
0.1782 USD |
| 2022-02-11 |
0.1854 USD |
2,163,566.0194 |
0.1883 USD |
0.1709 USD |
0.1974 USD |
0.1750 USD |
| 2022-02-10 |
0.1962 USD |
3,021,329.3588 |
0.2065 USD |
0.1770 USD |
0.2149 USD |
0.1917 USD |
| 2022-02-09 |
0.2094 USD |
1,999,380.7667 |
0.2027 USD |
0.1930 USD |
0.2250 USD |
0.2085 USD |
| 2022-02-08 |
0.2028 USD |
3,912,174.8002 |
0.1918 USD |
0.1840 USD |
0.2200 USD |
0.2019 USD |
| 2022-02-07 |
0.1766 USD |
2,800,007.5040 |
0.1688 USD |
0.1674 USD |
0.1955 USD |
0.1939 USD |
| 2022-02-06 |
0.1684 USD |
587,782.3511 |
0.1714 USD |
0.1637 USD |
0.1718 USD |
0.1685 USD |
| 2022-02-05 |
0.1716 USD |
902,128.6025 |
0.1731 USD |
0.1670 USD |
0.1746 USD |
0.1709 USD |
| 2022-02-04 |
0.1678 USD |
1,241,981.6389 |
0.1631 USD |
0.1622 USD |
0.1760 USD |
0.1731 USD |
| 2022-02-03 |
0.1639 USD |
1,652,989.4385 |
0.1659 USD |
0.1606 USD |
0.1730 USD |
0.1622 USD |
| 2022-02-02 |
0.1717 USD |
1,485,246.0815 |
0.1761 USD |
0.1643 USD |
0.1778 USD |
0.1644 USD |
| 2022-02-01 |
0.1736 USD |
828,960.6219 |
0.1744 USD |
0.1679 USD |
0.1778 USD |
0.1755 USD |
| 2022-01-31 |
0.1741 USD |
1,208,140.5029 |
0.1683 USD |
0.1642 USD |
0.1776 USD |
0.1762 USD |
| 2022-01-30 |
0.1714 USD |
1,143,273.0766 |
0.1716 USD |
0.1665 USD |
0.1793 USD |
0.1685 USD |
| 2022-01-29 |
0.1652 USD |
1,519,566.5702 |
0.1656 USD |
0.1594 USD |
0.1720 USD |
0.1699 USD |
| 2022-01-28 |
0.1618 USD |
1,018,352.8019 |
0.1621 USD |
0.1570 USD |
0.1678 USD |
0.1674 USD |
| 2022-01-27 |
0.1668 USD |
2,087,312.9789 |
0.1636 USD |
0.1592 USD |
0.1706 USD |
0.1611 USD |
| 2022-01-26 |
0.1670 USD |
2,601,000.4087 |
0.1593 USD |
0.1590 USD |
0.1735 USD |
0.1600 USD |
| 2022-01-25 |
0.1625 USD |
3,037,221.1309 |
0.1669 USD |
0.1550 USD |
0.1692 USD |
0.1613 USD |
| 2022-01-24 |
0.1618 USD |
4,389,893.1547 |
0.1774 USD |
0.1500 USD |
0.1779 USD |
0.1760 USD |
| 2022-01-23 |
0.1712 USD |
2,996,561.7779 |
0.1625 USD |
0.1617 USD |
0.1842 USD |
0.1734 USD |
| 2022-01-22 |
0.1639 USD |
2,675,734.4979 |
0.1630 USD |
0.1541 USD |
0.1778 USD |
0.1661 USD |
| 2022-01-21 |
0.1839 USD |
4,686,794.8711 |
0.2063 USD |
0.1700 USD |
0.2063 USD |
0.1706 USD |
| 2022-01-20 |
0.2074 USD |
1,427,720.8557 |
0.2075 USD |
0.2032 USD |
0.2120 USD |
0.2064 USD |
| 2022-01-19 |
0.2033 USD |
1,177,821.0388 |
0.2060 USD |
0.2000 USD |
0.2078 USD |
0.2050 USD |
| 2022-01-18 |
0.2089 USD |
1,160,765.5120 |
0.2193 USD |
0.2020 USD |
0.2228 USD |
0.2066 USD |
| 2022-01-17 |
0.2197 USD |
3,587,778.1297 |
0.2428 USD |
0.2123 USD |
0.2438 USD |
0.2197 USD |
| 2022-01-16 |
0.2438 USD |
1,431,590.9732 |
0.2400 USD |
0.2378 USD |
0.2490 USD |
0.2425 USD |