Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tXRDUSD
Date Price Volume Open Low High Close
2023-12-20 0.0456 USD 5,121,017.2430 0.0425 USD 0.0425 USD 0.0471 USD 0.0466 USD
2023-12-19 0.0421 USD 2,369,323.3283 0.0414 USD 0.0410 USD 0.0439 USD 0.0413 USD
2023-12-18 0.0422 USD 13,954,613.3367 0.0419 USD 0.0379 USD 0.0428 USD 0.0420 USD
2023-12-17 0.0434 USD 5,775,239.2620 0.0427 USD 0.0421 USD 0.0455 USD 0.0427 USD
2023-12-16 0.0451 USD 1,380,854.3418 0.0448 USD 0.0441 USD 0.0461 USD 0.0451 USD
2023-12-15 0.0470 USD 1,602,821.7292 0.0475 USD 0.0455 USD 0.0482 USD 0.0462 USD
2023-12-14 0.0478 USD 1,890,062.1353 0.0490 USD 0.0467 USD 0.0491 USD 0.0471 USD
2023-12-13 0.0486 USD 2,228,966.2080 0.0483 USD 0.0467 USD 0.0508 USD 0.0482 USD
2023-12-12 0.0503 USD 4,461,183.2665 0.0445 USD 0.0442 USD 0.0543 USD 0.0487 USD
2023-12-11 0.0472 USD 1,168,571.3072 0.0503 USD 0.0453 USD 0.0503 USD 0.0455 USD
2023-12-10 0.0500 USD 1,532,478.1242 0.0506 USD 0.0489 USD 0.0508 USD 0.0493 USD
2023-12-09 0.0511 USD 3,173,556.6827 0.0504 USD 0.0497 USD 0.0525 USD 0.0503 USD
2023-12-08 0.0501 USD 3,620,455.0568 0.0513 USD 0.0490 USD 0.0521 USD 0.0505 USD
2023-12-07 0.0518 USD 4,777,170.2046 0.0511 USD 0.0502 USD 0.0533 USD 0.0510 USD
2023-12-06 0.0517 USD 2,924,331.3778 0.0509 USD 0.0502 USD 0.0536 USD 0.0510 USD
2023-12-05 0.0495 USD 4,173,117.5191 0.0517 USD 0.0480 USD 0.0520 USD 0.0502 USD
2023-12-04 0.0513 USD 9,125,002.9548 0.0535 USD 0.0500 USD 0.0540 USD 0.0509 USD
2023-12-03 0.0563 USD 2,808,510.0909 0.0588 USD 0.0550 USD 0.0589 USD 0.0552 USD
2023-12-02 0.0564 USD 3,750,838.7989 0.0544 USD 0.0539 USD 0.0588 USD 0.0581 USD
2023-12-01 0.0534 USD 4,326,705.6539 0.0529 USD 0.0511 USD 0.0579 USD 0.0533 USD
2023-11-30 0.0537 USD 3,335,011.1263 0.0566 USD 0.0519 USD 0.0569 USD 0.0525 USD
2023-11-29 0.0527 USD 2,900,082.9496 0.0510 USD 0.0501 USD 0.0558 USD 0.0554 USD
2023-11-28 0.0514 USD 3,160,278.9177 0.0512 USD 0.0495 USD 0.0537 USD 0.0522 USD
2023-11-27 0.0511 USD 3,591,864.4871 0.0539 USD 0.0491 USD 0.0546 USD 0.0506 USD
2023-11-26 0.0543 USD 2,102,269.9119 0.0563 USD 0.0524 USD 0.0563 USD 0.0539 USD
2023-11-25 0.0559 USD 2,240,300.9243 0.0572 USD 0.0542 USD 0.0574 USD 0.0558 USD
2023-11-24 0.0593 USD 2,266,993.5739 0.0582 USD 0.0580 USD 0.0609 USD 0.0587 USD
2023-11-23 0.0601 USD 2,572,306.5667 0.0587 USD 0.0577 USD 0.0633 USD 0.0594 USD
2023-11-22 0.0550 USD 3,946,909.3564 0.0500 USD 0.0495 USD 0.0582 USD 0.0573 USD
2023-11-21 0.0525 USD 4,005,089.7758 0.0550 USD 0.0487 USD 0.0555 USD 0.0512 USD
2023-11-20 0.0498 USD 2,566,513.3316 0.0470 USD 0.0459 USD 0.0555 USD 0.0523 USD
2023-11-19 0.0467 USD 1,013,198.2310 0.0455 USD 0.0453 USD 0.0473 USD 0.0470 USD
2023-11-18 0.0464 USD 2,939,368.7449 0.0468 USD 0.0452 USD 0.0479 USD 0.0458 USD
2023-11-17 0.0452 USD 3,880,710.6917 0.0462 USD 0.0441 USD 0.0468 USD 0.0464 USD
2023-11-16 0.0470 USD 3,506,718.1217 0.0471 USD 0.0455 USD 0.0483 USD 0.0478 USD
2023-11-15 0.0447 USD 3,481,346.6158 0.0449 USD 0.0435 USD 0.0471 USD 0.0468 USD
2023-11-14 0.0442 USD 2,425,589.9604 0.0436 USD 0.0429 USD 0.0460 USD 0.0450 USD
2023-11-13 0.0452 USD 2,792,688.6786 0.0454 USD 0.0440 USD 0.0460 USD 0.0442 USD
2023-11-12 0.0449 USD 2,412,669.9819 0.0436 USD 0.0432 USD 0.0460 USD 0.0453 USD
2023-11-11 0.0442 USD 2,970,310.0503 0.0444 USD 0.0425 USD 0.0460 USD 0.0437 USD
2023-11-10 0.0423 USD 2,742,887.7036 0.0412 USD 0.0411 USD 0.0438 USD 0.0434 USD
2023-11-09 0.0432 USD 7,544,313.9502 0.0431 USD 0.0419 USD 0.0440 USD 0.0420 USD
2023-11-08 0.0430 USD 9,785,701.6937 0.0477 USD 0.0420 USD 0.0477 USD 0.0432 USD
2023-11-07 0.0476 USD 4,843,228.1010 0.0473 USD 0.0460 USD 0.0492 USD 0.0475 USD
2023-11-06 0.0474 USD 4,483,101.8367 0.0446 USD 0.0439 USD 0.0480 USD 0.0473 USD
2023-11-05 0.0439 USD 4,317,730.2217 0.0423 USD 0.0421 USD 0.0460 USD 0.0450 USD
2023-11-04 0.0424 USD 1,795,233.2292 0.0441 USD 0.0423 USD 0.0450 USD 0.0423 USD
2023-11-03 0.0423 USD 3,558,076.9898 0.0414 USD 0.0405 USD 0.0448 USD 0.0440 USD
2023-11-02 0.0412 USD 2,945,771.9546 0.0422 USD 0.0399 USD 0.0423 USD 0.0418 USD
2023-11-01 0.0409 USD 3,233,877.6685 0.0426 USD 0.0402 USD 0.0426 USD 0.0411 USD