Market [unlinked] / USD
Identifier on Bitfinex: tZBTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-28 |
0.1866 USD |
9,281.4264 |
0.1859 USD |
0.1849 USD |
0.1897 USD |
0.1872 USD |
| 2019-12-27 |
0.1857 USD |
334.3120 |
0.1858 USD |
0.1856 USD |
0.1858 USD |
0.1857 USD |
| 2019-12-26 |
0.1887 USD |
5,765.1130 |
0.1885 USD |
0.1876 USD |
0.1895 USD |
0.1889 USD |
| 2019-12-25 |
0.1849 USD |
549.6070 |
0.1853 USD |
0.1846 USD |
0.1853 USD |
0.1846 USD |
| 2019-12-24 |
0.1865 USD |
464.4550 |
0.1848 USD |
0.1848 USD |
0.1895 USD |
0.1882 USD |
| 2019-12-23 |
0.1877 USD |
610.4920 |
0.1916 USD |
0.1838 USD |
0.1920 USD |
0.1838 USD |
| 2019-12-22 |
0.1863 USD |
5,317.2910 |
0.1854 USD |
0.1853 USD |
0.1888 USD |
0.1871 USD |
| 2019-12-21 |
0.1869 USD |
6,692.5080 |
0.1885 USD |
0.1833 USD |
0.1885 USD |
0.1853 USD |
| 2019-12-20 |
0.1840 USD |
168.0840 |
0.1810 USD |
0.1810 USD |
0.1870 USD |
0.1870 USD |
| 2019-12-19 |
0.1851 USD |
6,933.9770 |
0.1890 USD |
0.1772 USD |
0.1890 USD |
0.1812 USD |
| 2019-12-18 |
0.1733 USD |
2,984.6000 |
0.1694 USD |
0.1694 USD |
0.1772 USD |
0.1772 USD |
| 2019-12-17 |
0.1781 USD |
6,083.1410 |
0.1796 USD |
0.1730 USD |
0.1844 USD |
0.1765 USD |
| 2019-12-16 |
0.1807 USD |
192.2090 |
0.1824 USD |
0.1789 USD |
0.1824 USD |
0.1791 USD |
| 2019-12-15 |
0.1845 USD |
5,340.4910 |
0.1845 USD |
0.1833 USD |
0.1860 USD |
0.1845 USD |
| 2019-12-14 |
0.1866 USD |
853.5830 |
0.1885 USD |
0.1848 USD |
0.1902 USD |
0.1848 USD |
| 2019-12-13 |
0.1938 USD |
4,293.6510 |
0.1897 USD |
0.1863 USD |
0.1979 USD |
0.1979 USD |
| 2019-12-12 |
0.1876 USD |
6,441.6810 |
0.1877 USD |
0.1849 USD |
0.1904 USD |
0.1874 USD |
| 2019-12-11 |
0.1903 USD |
637.4630 |
0.1907 USD |
0.1899 USD |
0.1908 USD |
0.1899 USD |
| 2019-12-10 |
0.1921 USD |
4,807.2300 |
0.1932 USD |
0.1910 USD |
0.1932 USD |
0.1910 USD |
| 2019-12-09 |
0.2006 USD |
4,855.6400 |
0.1956 USD |
0.1930 USD |
0.2056 USD |
0.2056 USD |
| 2019-12-08 |
0.1973 USD |
5,162.6030 |
0.1983 USD |
0.1950 USD |
0.1983 USD |
0.1963 USD |
| 2019-12-07 |
0.1954 USD |
1,767.8110 |
0.1955 USD |
0.1941 USD |
0.1971 USD |
0.1954 USD |
| 2019-12-06 |
0.1941 USD |
469.1700 |
0.1937 USD |
0.1935 USD |
0.1955 USD |
0.1944 USD |
| 2019-12-05 |
0.1926 USD |
5,698.2100 |
0.1937 USD |
0.1900 USD |
0.1937 USD |
0.1916 USD |
| 2019-12-04 |
0.1937 USD |
1,137.9100 |
0.1910 USD |
0.1910 USD |
0.1963 USD |
0.1963 USD |
| 2019-12-03 |
0.1921 USD |
4,478.2380 |
0.1874 USD |
0.1874 USD |
0.2008 USD |
0.1968 USD |
| 2019-12-02 |
0.1932 USD |
6,169.2460 |
0.1942 USD |
0.1913 USD |
0.1983 USD |
0.1922 USD |
| 2019-12-01 |
0.1944 USD |
979.4110 |
0.1936 USD |
0.1892 USD |
0.1964 USD |
0.1953 USD |
| 2019-11-30 |
0.1953 USD |
5,739.0490 |
0.1958 USD |
0.1935 USD |
0.1969 USD |
0.1948 USD |
| 2019-11-29 |
0.1989 USD |
1,556.8530 |
0.1933 USD |
0.1917 USD |
0.2105 USD |
0.2045 USD |
| 2019-11-28 |
0.1927 USD |
5,172.0010 |
0.1938 USD |
0.1882 USD |
0.1988 USD |
0.1915 USD |
| 2019-11-27 |
0.1918 USD |
9,112.4390 |
0.1887 USD |
0.1824 USD |
0.1989 USD |
0.1949 USD |
| 2019-11-26 |
0.1876 USD |
6,719.7750 |
0.1878 USD |
0.1762 USD |
0.1930 USD |
0.1875 USD |
| 2019-11-25 |
0.1926 USD |
1,947.6856 |
0.1898 USD |
0.1642 USD |
0.2013 USD |
0.1954 USD |
| 2019-11-24 |
0.2018 USD |
1,496.9850 |
0.2105 USD |
0.1932 USD |
0.2204 USD |
0.1932 USD |
| 2019-11-23 |
0.2209 USD |
3,914.3790 |
0.2222 USD |
0.2077 USD |
0.2222 USD |
0.2195 USD |
| 2019-11-22 |
0.2296 USD |
5,478.2240 |
0.2306 USD |
0.2134 USD |
0.2514 USD |
0.2286 USD |
| 2019-11-21 |
0.2371 USD |
6,095.3170 |
0.2450 USD |
0.2271 USD |
0.2477 USD |
0.2292 USD |
| 2019-11-20 |
0.2467 USD |
3,682.3420 |
0.2471 USD |
0.2421 USD |
0.2609 USD |
0.2463 USD |
| 2019-11-19 |
0.2501 USD |
963.9850 |
0.2490 USD |
0.2418 USD |
0.2596 USD |
0.2513 USD |
| 2019-11-18 |
0.2667 USD |
2,739.0250 |
0.2782 USD |
0.2465 USD |
0.2807 USD |
0.2552 USD |
| 2019-11-17 |
0.2785 USD |
4,302.9570 |
0.2780 USD |
0.2707 USD |
0.2797 USD |
0.2791 USD |
| 2019-11-16 |
0.2765 USD |
1,166.8240 |
0.2741 USD |
0.2692 USD |
0.2828 USD |
0.2788 USD |
| 2019-11-15 |
0.2796 USD |
4,452.0510 |
0.2899 USD |
0.2649 USD |
0.2949 USD |
0.2693 USD |
| 2019-11-14 |
0.2886 USD |
5,368.7720 |
0.2909 USD |
0.2812 USD |
0.2933 USD |
0.2863 USD |
| 2019-11-13 |
0.2925 USD |
2,104.8520 |
0.2936 USD |
0.2833 USD |
0.2952 USD |
0.2913 USD |
| 2019-11-12 |
0.2929 USD |
665.4830 |
0.2931 USD |
0.2826 USD |
0.2965 USD |
0.2928 USD |
| 2019-11-11 |
0.2955 USD |
818.2759 |
0.2966 USD |
0.2874 USD |
0.3018 USD |
0.2944 USD |
| 2019-11-10 |
0.2965 USD |
4,407.7060 |
0.2955 USD |
0.2871 USD |
0.3031 USD |
0.2974 USD |
| 2019-11-09 |
0.2953 USD |
3,299.4750 |
0.2943 USD |
0.2936 USD |
0.3016 USD |
0.2963 USD |