Market [unlinked] / USD
Identifier on Bitfinex: tZBTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-12 |
0.3450 USD |
4,200.0000 |
0.3450 USD |
0.3450 USD |
0.3450 USD |
0.3450 USD |
| 2019-09-11 |
0.3411 USD |
132.3070 |
0.3400 USD |
0.3400 USD |
0.3431 USD |
0.3423 USD |
| 2019-09-10 |
0.3408 USD |
10,429.5130 |
0.3420 USD |
0.3378 USD |
0.3431 USD |
0.3397 USD |
| 2019-09-09 |
0.3402 USD |
8,104.0850 |
0.3384 USD |
0.3345 USD |
0.3448 USD |
0.3420 USD |
| 2019-09-08 |
0.3383 USD |
3,029.9640 |
0.3392 USD |
0.3346 USD |
0.3444 USD |
0.3375 USD |
| 2019-09-07 |
0.3338 USD |
12,213.0320 |
0.3307 USD |
0.3284 USD |
0.3467 USD |
0.3369 USD |
| 2019-09-06 |
0.3328 USD |
184.6710 |
0.3357 USD |
0.3299 USD |
0.3391 USD |
0.3299 USD |
| 2019-09-05 |
0.3349 USD |
12,176.9102 |
0.3329 USD |
0.3329 USD |
0.3423 USD |
0.3368 USD |
| 2019-09-04 |
0.3352 USD |
2,497.6400 |
0.3360 USD |
0.3329 USD |
0.3375 USD |
0.3343 USD |
| 2019-09-03 |
0.3355 USD |
10,678.1320 |
0.3329 USD |
0.3329 USD |
0.3410 USD |
0.3381 USD |
| 2019-09-02 |
0.3295 USD |
5,262.5600 |
0.3293 USD |
0.3248 USD |
0.3410 USD |
0.3296 USD |
| 2019-09-01 |
0.3269 USD |
10,393.4090 |
0.3230 USD |
0.3210 USD |
0.3309 USD |
0.3309 USD |
| 2019-08-31 |
0.3270 USD |
1,573.8930 |
0.3296 USD |
0.3240 USD |
0.3301 USD |
0.3245 USD |
| 2019-08-30 |
0.3224 USD |
17,967.6860 |
0.3195 USD |
0.3195 USD |
0.3354 USD |
0.3253 USD |
| 2019-08-29 |
0.3342 USD |
11,255.9580 |
0.3431 USD |
0.3140 USD |
0.3431 USD |
0.3253 USD |
| 2019-08-28 |
0.3541 USD |
16,997.7020 |
0.3650 USD |
0.3431 USD |
0.3678 USD |
0.3432 USD |
| 2019-08-27 |
0.3519 USD |
10,659.4360 |
0.3459 USD |
0.3459 USD |
0.3765 USD |
0.3579 USD |
| 2019-08-26 |
0.3450 USD |
9,917.8800 |
0.3428 USD |
0.3428 USD |
0.3487 USD |
0.3472 USD |
| 2019-08-25 |
0.3437 USD |
10,027.2490 |
0.3450 USD |
0.3425 USD |
0.3515 USD |
0.3425 USD |
| 2019-08-24 |
0.3455 USD |
519.7120 |
0.3464 USD |
0.3425 USD |
0.3476 USD |
0.3446 USD |
| 2019-08-23 |
0.3483 USD |
12,486.1170 |
0.3510 USD |
0.3415 USD |
0.3575 USD |
0.3455 USD |
| 2019-08-22 |
0.3478 USD |
16,239.8440 |
0.3452 USD |
0.3417 USD |
0.3503 USD |
0.3503 USD |
| 2019-08-21 |
0.3484 USD |
10,438.5960 |
0.3537 USD |
0.3417 USD |
0.3560 USD |
0.3430 USD |
| 2019-08-20 |
0.3538 USD |
11,455.2930 |
0.3523 USD |
0.3502 USD |
0.3564 USD |
0.3554 USD |
| 2019-08-19 |
0.3530 USD |
10,845.2570 |
0.3511 USD |
0.3503 USD |
0.3556 USD |
0.3549 USD |
| 2019-08-18 |
0.3505 USD |
4,096.6600 |
0.3454 USD |
0.3423 USD |
0.3599 USD |
0.3557 USD |
| 2019-08-17 |
0.3489 USD |
16,614.7210 |
0.3525 USD |
0.3454 USD |
0.3550 USD |
0.3454 USD |
| 2019-08-16 |
0.3598 USD |
6,219.9650 |
0.3652 USD |
0.3489 USD |
0.3652 USD |
0.3545 USD |
| 2019-08-15 |
0.3616 USD |
15,154.5970 |
0.3615 USD |
0.3334 USD |
0.3633 USD |
0.3617 USD |
| 2019-08-14 |
0.3901 USD |
14,210.8910 |
0.4080 USD |
0.3688 USD |
0.4252 USD |
0.3722 USD |
| 2019-08-13 |
0.4136 USD |
4,620.9550 |
0.4210 USD |
0.4063 USD |
0.4339 USD |
0.4063 USD |
| 2019-08-12 |
0.4023 USD |
16,054.1810 |
0.3852 USD |
0.3852 USD |
0.4194 USD |
0.4194 USD |
| 2019-08-11 |
0.3863 USD |
272.3870 |
0.3723 USD |
0.3723 USD |
0.4006 USD |
0.4003 USD |
| 2019-08-10 |
0.3807 USD |
213.0620 |
0.3991 USD |
0.3623 USD |
0.4021 USD |
0.3623 USD |
| 2019-08-09 |
0.3990 USD |
498.1430 |
0.3960 USD |
0.3791 USD |
0.4050 USD |
0.4020 USD |
| 2019-08-08 |
0.3683 USD |
655.6900 |
0.3629 USD |
0.3577 USD |
0.3865 USD |
0.3736 USD |
| 2019-08-07 |
0.3575 USD |
260.6060 |
0.3496 USD |
0.3446 USD |
0.3696 USD |
0.3654 USD |
| 2019-08-06 |
0.3527 USD |
537.0480 |
0.3543 USD |
0.3481 USD |
0.3671 USD |
0.3511 USD |
| 2019-08-05 |
0.3547 USD |
379.7800 |
0.3523 USD |
0.3484 USD |
0.3633 USD |
0.3571 USD |
| 2019-08-04 |
0.3512 USD |
131.0340 |
0.3509 USD |
0.3441 USD |
0.3547 USD |
0.3516 USD |
| 2019-08-03 |
0.3518 USD |
100.0000 |
0.3531 USD |
0.3497 USD |
0.3531 USD |
0.3504 USD |
| 2019-08-02 |
0.3510 USD |
280.0520 |
0.3479 USD |
0.3442 USD |
0.3582 USD |
0.3540 USD |
| 2019-08-01 |
0.3454 USD |
141.6630 |
0.3444 USD |
0.3442 USD |
0.3486 USD |
0.3464 USD |
| 2019-07-31 |
0.3462 USD |
813.1530 |
0.3459 USD |
0.3398 USD |
0.3477 USD |
0.3465 USD |
| 2019-07-30 |
0.3442 USD |
65.3490 |
0.3435 USD |
0.3435 USD |
0.3477 USD |
0.3449 USD |
| 2019-07-29 |
0.3441 USD |
145.3970 |
0.3437 USD |
0.3404 USD |
0.3470 USD |
0.3445 USD |
| 2019-07-28 |
0.3448 USD |
428.8130 |
0.3430 USD |
0.3387 USD |
0.3468 USD |
0.3466 USD |
| 2019-07-27 |
0.3458 USD |
302.0580 |
0.3484 USD |
0.3420 USD |
0.3514 USD |
0.3431 USD |
| 2019-07-26 |
0.3454 USD |
159.8940 |
0.3458 USD |
0.3421 USD |
0.3501 USD |
0.3450 USD |
| 2019-07-25 |
0.3485 USD |
519.9370 |
0.3477 USD |
0.3441 USD |
0.3518 USD |
0.3493 USD |