Market [unlinked] / USD
Identifier on Bitfinex: tZBTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-08 |
0.2996 USD |
518.9020 |
0.2991 USD |
0.2880 USD |
0.3055 USD |
0.3000 USD |
| 2019-11-07 |
0.3010 USD |
494.9610 |
0.3023 USD |
0.2967 USD |
0.3078 USD |
0.2996 USD |
| 2019-11-06 |
0.3004 USD |
370.0000 |
0.3001 USD |
0.2967 USD |
0.3072 USD |
0.3008 USD |
| 2019-11-05 |
0.2979 USD |
10.0000 |
0.2979 USD |
0.2979 USD |
0.2979 USD |
0.2979 USD |
| 2019-11-02 |
0.3000 USD |
3,985.0000 |
0.3000 USD |
0.3000 USD |
0.3000 USD |
0.3000 USD |
| 2019-10-29 |
0.2985 USD |
3,412.0000 |
0.2985 USD |
0.2985 USD |
0.2985 USD |
0.2985 USD |
| 2019-10-28 |
0.3020 USD |
3,968.0000 |
0.3020 USD |
0.3020 USD |
0.3020 USD |
0.3020 USD |
| 2019-10-25 |
0.2830 USD |
3,850.0000 |
0.2830 USD |
0.2830 USD |
0.2830 USD |
0.2830 USD |
| 2019-10-24 |
0.2825 USD |
5,015.0000 |
0.2850 USD |
0.2744 USD |
0.2850 USD |
0.2800 USD |
| 2019-10-23 |
0.2956 USD |
3,610.0000 |
0.2956 USD |
0.2956 USD |
0.2956 USD |
0.2956 USD |
| 2019-10-22 |
0.3003 USD |
3,862.0000 |
0.3013 USD |
0.2943 USD |
0.3049 USD |
0.2994 USD |
| 2019-10-21 |
0.2995 USD |
3,578.0000 |
0.2987 USD |
0.2972 USD |
0.3034 USD |
0.3004 USD |
| 2019-10-20 |
0.2988 USD |
130.0000 |
0.2984 USD |
0.2937 USD |
0.2992 USD |
0.2992 USD |
| 2019-10-19 |
0.2969 USD |
3,585.0000 |
0.2966 USD |
0.2930 USD |
0.3003 USD |
0.2972 USD |
| 2019-10-18 |
0.2940 USD |
4,318.9474 |
0.2905 USD |
0.2905 USD |
0.3050 USD |
0.2975 USD |
| 2019-10-17 |
0.2961 USD |
2,890.0000 |
0.2965 USD |
0.2932 USD |
0.3037 USD |
0.2957 USD |
| 2019-10-16 |
0.2983 USD |
1,270.0000 |
0.2993 USD |
0.2878 USD |
0.3137 USD |
0.2973 USD |
| 2019-10-15 |
0.3043 USD |
4,018.0000 |
0.3061 USD |
0.3025 USD |
0.3062 USD |
0.3025 USD |
| 2019-10-14 |
0.3025 USD |
4,898.0000 |
0.2988 USD |
0.2919 USD |
0.3075 USD |
0.3061 USD |
| 2019-10-13 |
0.2990 USD |
3,695.0000 |
0.2990 USD |
0.2944 USD |
0.3024 USD |
0.2990 USD |
| 2019-10-12 |
0.2991 USD |
7,530.0000 |
0.2990 USD |
0.2942 USD |
0.3045 USD |
0.2992 USD |
| 2019-10-11 |
0.3053 USD |
10.0000 |
0.3053 USD |
0.3053 USD |
0.3053 USD |
0.3053 USD |
| 2019-10-10 |
0.3044 USD |
1,360.0000 |
0.3054 USD |
0.2915 USD |
0.3117 USD |
0.3035 USD |
| 2019-10-09 |
0.3035 USD |
1,910.0000 |
0.3004 USD |
0.2955 USD |
0.3162 USD |
0.3065 USD |
| 2019-10-08 |
0.2983 USD |
5,316.0000 |
0.2995 USD |
0.2930 USD |
0.3054 USD |
0.2972 USD |
| 2019-10-07 |
0.2958 USD |
2,420.0000 |
0.2924 USD |
0.2848 USD |
0.3061 USD |
0.2993 USD |
| 2019-10-06 |
0.2944 USD |
4,486.0000 |
0.2965 USD |
0.2876 USD |
0.2971 USD |
0.2923 USD |
| 2019-10-05 |
0.2948 USD |
810.0000 |
0.2942 USD |
0.2884 USD |
0.3032 USD |
0.2954 USD |
| 2019-10-04 |
0.2979 USD |
4,410.0000 |
0.2976 USD |
0.2916 USD |
0.3038 USD |
0.2983 USD |
| 2019-10-03 |
0.2988 USD |
4,220.0000 |
0.2993 USD |
0.2913 USD |
0.3030 USD |
0.2983 USD |
| 2019-10-02 |
0.3000 USD |
3,700.0000 |
0.3014 USD |
0.2958 USD |
0.3029 USD |
0.2985 USD |
| 2019-10-01 |
0.3020 USD |
4,360.0000 |
0.3015 USD |
0.2946 USD |
0.3150 USD |
0.3025 USD |
| 2019-09-30 |
0.2980 USD |
4,380.0000 |
0.2953 USD |
0.2913 USD |
0.3065 USD |
0.3008 USD |
| 2019-09-29 |
0.2968 USD |
3,820.0000 |
0.2986 USD |
0.2924 USD |
0.3010 USD |
0.2951 USD |
| 2019-09-28 |
0.2949 USD |
4,210.0000 |
0.2951 USD |
0.2918 USD |
0.3063 USD |
0.2948 USD |
| 2019-09-27 |
0.2979 USD |
4,710.0000 |
0.2977 USD |
0.2922 USD |
0.3015 USD |
0.2981 USD |
| 2019-09-26 |
0.3014 USD |
1,340.0000 |
0.3010 USD |
0.2908 USD |
0.3118 USD |
0.3018 USD |
| 2019-09-25 |
0.3098 USD |
1,619.8800 |
0.3183 USD |
0.2915 USD |
0.3236 USD |
0.3014 USD |
| 2019-09-24 |
0.3319 USD |
6,140.0000 |
0.3431 USD |
0.2945 USD |
0.3489 USD |
0.3206 USD |
| 2019-09-23 |
0.3464 USD |
4,050.0000 |
0.3492 USD |
0.3392 USD |
0.3575 USD |
0.3436 USD |
| 2019-09-22 |
0.3527 USD |
400.0000 |
0.3545 USD |
0.3487 USD |
0.3616 USD |
0.3509 USD |
| 2019-09-21 |
0.3550 USD |
3,590.0000 |
0.3557 USD |
0.3517 USD |
0.3574 USD |
0.3543 USD |
| 2019-09-20 |
0.3573 USD |
430.0000 |
0.3591 USD |
0.3531 USD |
0.3642 USD |
0.3555 USD |
| 2019-09-19 |
0.3585 USD |
6,425.4590 |
0.3580 USD |
0.3448 USD |
0.3635 USD |
0.3590 USD |
| 2019-09-18 |
0.3588 USD |
10,070.5050 |
0.3573 USD |
0.3529 USD |
0.3717 USD |
0.3603 USD |
| 2019-09-17 |
0.3567 USD |
4,443.3420 |
0.3571 USD |
0.3512 USD |
0.3616 USD |
0.3564 USD |
| 2019-09-16 |
0.3558 USD |
14,112.7483 |
0.3530 USD |
0.3530 USD |
0.3585 USD |
0.3585 USD |
| 2019-09-15 |
0.3482 USD |
9,068.1310 |
0.3507 USD |
0.3457 USD |
0.3521 USD |
0.3457 USD |
| 2019-09-14 |
0.3486 USD |
12,923.9649 |
0.3481 USD |
0.3310 USD |
0.3491 USD |
0.3491 USD |
| 2019-09-13 |
0.3583 USD |
10,179.0340 |
0.3620 USD |
0.3491 USD |
0.3620 USD |
0.3546 USD |