Market [unlinked] / USD
Identifier on Bitfinex: tZBTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-06-14 |
0.2215 USD |
499.0000 |
0.2215 USD |
0.2215 USD |
0.2215 USD |
0.2215 USD |
2021-06-11 |
0.4973 USD |
1,432.8981 |
0.2401 USD |
0.2219 USD |
0.3448 USD |
0.3400 USD |
2021-06-07 |
0.2184 USD |
1,700.5498 |
0.2213 USD |
0.2150 USD |
0.2213 USD |
0.2150 USD |
2021-05-28 |
0.6592 USD |
38.4482 |
0.5400 USD |
0.5400 USD |
0.7355 USD |
0.7355 USD |
2021-05-22 |
0.3135 USD |
200.0000 |
0.3135 USD |
0.3135 USD |
0.3135 USD |
0.3135 USD |
2021-05-21 |
0.4920 USD |
1,709.6155 |
0.4700 USD |
0.3131 USD |
0.5000 USD |
0.3131 USD |
2021-05-19 |
0.3002 USD |
19.8180 |
0.3002 USD |
0.3002 USD |
0.3002 USD |
0.3002 USD |
2021-05-08 |
0.5100 USD |
101.7313 |
0.5100 USD |
0.5100 USD |
0.5100 USD |
0.5100 USD |
2021-05-07 |
0.5022 USD |
22.2000 |
0.4332 USD |
0.4332 USD |
0.5998 USD |
0.5998 USD |
2021-05-05 |
0.4531 USD |
6.0000 |
0.4531 USD |
0.4531 USD |
0.4531 USD |
0.4531 USD |
2021-05-02 |
0.7393 USD |
35.0000 |
0.7393 USD |
0.7393 USD |
0.7393 USD |
0.7393 USD |
2021-04-29 |
0.7366 USD |
25.8698 |
0.7366 USD |
0.7366 USD |
0.7366 USD |
0.7366 USD |
2021-04-23 |
0.4356 USD |
218.4523 |
0.4378 USD |
0.4332 USD |
0.4378 USD |
0.4332 USD |
2021-04-19 |
0.4524 USD |
169.6600 |
0.4524 USD |
0.4524 USD |
0.4524 USD |
0.4524 USD |
2021-04-18 |
0.5860 USD |
20.0000 |
0.5860 USD |
0.5860 USD |
0.5860 USD |
0.5860 USD |
2021-04-15 |
0.6799 USD |
885.5516 |
0.5910 USD |
0.5862 USD |
0.5910 USD |
0.5862 USD |
2021-04-14 |
0.6869 USD |
1,184.8976 |
0.6700 USD |
0.5860 USD |
0.7735 USD |
0.7735 USD |
2021-04-13 |
0.5864 USD |
1,189.3402 |
0.5828 USD |
0.5655 USD |
0.6997 USD |
0.6997 USD |
2021-04-12 |
0.5673 USD |
4,690.6761 |
0.5000 USD |
0.3130 USD |
0.6999 USD |
0.5905 USD |
2021-04-11 |
0.4755 USD |
900.0000 |
0.4200 USD |
0.4200 USD |
0.5000 USD |
0.5000 USD |
2021-04-09 |
0.2726 USD |
59,889.5600 |
0.2701 USD |
0.2701 USD |
0.2731 USD |
0.2731 USD |
2021-04-08 |
0.2471 USD |
7,562.0600 |
0.2617 USD |
0.2311 USD |
0.2617 USD |
0.2311 USD |
2021-04-06 |
0.3409 USD |
802.5251 |
0.4220 USD |
0.2410 USD |
0.5749 USD |
0.5749 USD |
2021-04-05 |
0.3926 USD |
379.1289 |
0.4128 USD |
0.2409 USD |
0.4243 USD |
0.4243 USD |
2021-03-28 |
0.4890 USD |
34.0000 |
0.4890 USD |
0.4890 USD |
0.4890 USD |
0.4890 USD |
2021-03-24 |
0.5100 USD |
11.0000 |
0.5100 USD |
0.5100 USD |
0.5100 USD |
0.5100 USD |
2021-03-20 |
0.5706 USD |
20.0000 |
0.5706 USD |
0.5706 USD |
0.5706 USD |
0.5706 USD |
2021-03-19 |
0.2745 USD |
78.0179 |
0.3170 USD |
0.3170 USD |
0.5500 USD |
0.5500 USD |
2021-03-18 |
0.2560 USD |
21.6403 |
0.1925 USD |
0.1925 USD |
0.3197 USD |
0.3197 USD |
2021-03-16 |
0.3300 USD |
21.0000 |
0.3300 USD |
0.3300 USD |
0.3300 USD |
0.3300 USD |
2021-03-14 |
0.3400 USD |
24.0000 |
0.3400 USD |
0.3400 USD |
0.3400 USD |
0.3400 USD |
2021-03-12 |
0.3500 USD |
11.0000 |
0.3500 USD |
0.3500 USD |
0.3500 USD |
0.3500 USD |
2021-03-09 |
0.3550 USD |
10.0000 |
0.3550 USD |
0.3550 USD |
0.3550 USD |
0.3550 USD |
2021-03-06 |
0.3130 USD |
30.0000 |
0.3130 USD |
0.3130 USD |
0.3130 USD |
0.3130 USD |
2021-03-05 |
0.3058 USD |
90.0000 |
0.3000 USD |
0.3000 USD |
0.3090 USD |
0.3090 USD |
2021-03-04 |
0.3161 USD |
50.2817 |
0.3600 USD |
0.1870 USD |
0.3615 USD |
0.3139 USD |
2021-03-01 |
0.3285 USD |
80.0000 |
0.3200 USD |
0.3200 USD |
0.3370 USD |
0.3370 USD |
2021-02-28 |
0.2669 USD |
199.8000 |
0.2667 USD |
0.2667 USD |
0.2670 USD |
0.2670 USD |
2021-02-27 |
0.2667 USD |
99.9000 |
0.2667 USD |
0.2667 USD |
0.2667 USD |
0.2667 USD |
2021-02-26 |
0.2413 USD |
500.0000 |
0.2470 USD |
0.2192 USD |
0.2470 USD |
0.2192 USD |
2021-02-25 |
0.2471 USD |
1,000.2575 |
0.2471 USD |
0.2471 USD |
0.2471 USD |
0.2471 USD |
2021-02-22 |
0.4234 USD |
96.1806 |
0.2546 USD |
0.2546 USD |
0.4382 USD |
0.4366 USD |
2021-02-21 |
0.4235 USD |
46.0000 |
0.4119 USD |
0.4119 USD |
0.4500 USD |
0.4500 USD |
2021-02-20 |
0.4235 USD |
928.8186 |
0.3700 USD |
0.3700 USD |
0.5440 USD |
0.5440 USD |
2021-02-19 |
0.3750 USD |
70.2200 |
0.2961 USD |
0.2501 USD |
0.3813 USD |
0.2501 USD |
2021-02-18 |
0.2500 USD |
52.8900 |
0.3100 USD |
0.3100 USD |
0.3299 USD |
0.3299 USD |
2021-02-17 |
0.2520 USD |
25.0000 |
0.2870 USD |
0.2870 USD |
0.3000 USD |
0.3000 USD |
2021-02-16 |
0.2270 USD |
90.0000 |
0.2952 USD |
0.2790 USD |
0.2970 USD |
0.2790 USD |
2021-02-15 |
0.2420 USD |
2,620.2732 |
0.3143 USD |
0.2552 USD |
0.3501 USD |
0.2600 USD |
2021-02-14 |
0.2800 USD |
7,298.5791 |
0.1410 USD |
0.1410 USD |
0.3900 USD |
0.1769 USD |