# Last edited on 2014-03-22 02:28:39 by stolfilocal # Exchange Bitfinex (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-23 00:00:00 | 625.49000 | 670.00000 | 617.61000 | 657.00000 | 8371.2898 | 5350237.2300 | 639.11743 2013-12-24 00:00:00 | 657.00000 | 665.35000 | 627.00000 | 650.00000 | 6413.8199 | 4163330.4800 | 649.11871 2013-12-25 00:00:00 | 648.22000 | 695.00000 | 635.00000 | 690.00000 | 4915.2405 | 3278432.6100 | 666.99333 2013-12-26 00:00:00 | 690.00000 | 764.00000 | 684.30000 | 760.00000 | 17311.4200 | 12549555.5700 | 724.92930 2013-12-27 00:00:00 | 761.00000 | 761.45000 | 704.01230 | 715.52010 | 11399.1097 | 8280144.1900 | 726.38517 2013-12-28 00:00:00 | 715.00000 | 740.01000 | 690.00000 | 711.23000 | 9780.9001 | 7036387.3600 | 719.40080 2013-12-29 00:00:00 | 712.10000 | 732.00000 | 700.01230 | 725.50000 | 6041.2997 | 4326704.8700 | 716.18775 2013-12-30 00:00:00 | 726.38000 | 740.62618 | 724.73000 | 735.82000 | 4233.8608 | 3109663.6500 | 734.47470 2013-12-31 00:00:00 | 735.82000 | 740.00000 | 710.02000 | 739.28000 | 9153.9702 | 6669976.9600 | 728.64307 2014-01-01 00:00:00 | 737.67000 | 757.00000 | 735.00000 | 753.00000 | 5518.6797 | 4121836.1500 | 746.88809 2014-01-02 00:00:00 | 750.00000 | 800.00000 | 742.52000 | 786.60000 | 9675.3400 | 7461040.8900 | 771.13992 2014-01-03 00:00:00 | 786.60000 | 818.99000 | 768.00000 | 802.49000 | 10195.6202 | 8129402.5300 | 797.34262 2014-01-04 00:00:00 | 802.46980 | 842.00000 | 791.04000 | 839.99000 | 11519.4898 | 9422225.5700 | 817.93775 2014-01-05 00:00:00 | 839.99000 | 939.80000 | 825.00000 | 910.00000 | 18425.4301 | 16256617.4900 | 882.29243 2014-01-06 00:00:00 | 909.71000 | 995.00000 | 875.18100 | 926.00000 | 20705.1200 | 19401520.5000 | 937.03975 2014-01-07 00:00:00 | 925.00000 | 943.15000 | 765.00000 | 799.00000 | 28593.4599 | 24338962.4900 | 851.20732 2014-01-08 00:00:00 | 799.00000 | 849.00000 | 779.59000 | 827.90000 | 17699.2398 | 14440752.1100 | 815.89674 2014-01-09 00:00:00 | 827.80000 | 846.35000 | 779.99000 | 824.85000 | 15452.6401 | 12631931.3700 | 817.46105 2014-01-10 00:00:00 | 823.00000 | 860.64000 | 799.98000 | 854.33000 | 7864.2896 | 6531421.1600 | 830.51636 2014-01-11 00:00:00 | 853.10000 | 915.00000 | 853.00000 | 899.00000 | 11150.7799 | 9840989.7000 | 882.53825 2014-01-12 00:00:00 | 898.68000 | 902.00000 | 821.10000 | 827.24000 | 10807.6002 | 9236964.4100 | 854.67303 2014-01-13 00:00:00 | 827.24000 | 844.20000 | 784.00000 | 818.47000 | 13610.3501 | 11094917.9900 | 815.18241 2014-01-14 00:00:00 | 817.74000 | 836.99000 | 802.30000 | 819.00000 | 4399.8191 | 3614914.3200 | 821.60521 2014-01-15 00:00:00 | 819.00000 | 850.25000 | 812.00000 | 844.00000 | 7240.5402 | 6055491.0800 | 836.33140 2014-01-16 00:00:00 | 844.00000 | 847.68000 | 807.11000 | 818.49000 | 4491.6699 | 3708679.0000 | 825.67934 2014-01-17 00:00:00 | 818.39000 | 820.22000 | 765.03000 | 807.00000 | 11067.0302 | 8813145.9600 | 796.34245 2014-01-18 00:00:00 | 804.98000 | 820.00000 | 794.93000 | 809.14000 | 3685.2607 | 2974606.8300 | 807.16320 2014-01-19 00:00:00 | 807.22000 | 844.88000 | 794.41000 | 835.90000 | 7216.1999 | 5949099.0100 | 824.40885 2014-01-20 00:00:00 | 836.00000 | 844.99000 | 815.01000 | 828.00000 | 4998.1394 | 4157085.3800 | 831.72657 2014-01-21 00:00:00 | 828.00000 | 834.17000 | 813.60000 | 822.80000 | 2830.8296 | 2324504.0000 | 821.13878 2014-01-22 00:00:00 | 822.80000 | 824.13000 | 803.10000 | 818.00000 | 2838.4987 | 2310780.1400 | 814.08534 2014-01-23 00:00:00 | 818.51000 | 823.00000 | 802.52000 | 810.14000 | 2902.8497 | 2357313.7300 | 812.06883 2014-01-24 00:00:00 | 806.97000 | 809.14000 | 767.23000 | 775.01230 | 11431.5998 | 8983828.4500 | 785.87675 2014-01-25 00:00:00 | 775.13000 | 817.00000 | 775.00000 | 804.73000 | 4533.8805 | 3617594.8200 | 797.90256 2014-01-26 00:00:00 | 805.50000 | 836.73180 | 794.64000 | 812.50000 | 7504.7504 | 6150994.7500 | 819.61350 2014-01-27 00:00:00 | 812.70000 | 824.99990 | 726.50000 | 749.03000 | 17078.6900 | 13152973.4500 | 770.13948 2014-01-28 00:00:00 | 748.10000 | 814.50000 | 741.21400 | 784.69000 | 12323.0198 | 9609077.1200 | 779.76643 2014-01-29 00:00:00 | 784.42000 | 805.00000 | 781.80000 | 794.73100 | 3693.8494 | 2941253.4000 | 796.25700 2014-01-30 00:00:00 | 794.75000 | 812.65489 | 770.00000 | 802.50000 | 8227.9202 | 6517268.6500 | 792.09187 2014-01-31 00:00:00 | 802.50000 | 809.67460 | 793.00000 | 805.22000 | 3845.2689 | 3083655.5900 | 801.93496 2014-02-01 00:00:00 | 804.80000 | 829.00000 | 801.00000 | 812.60000 | 4683.9804 | 3828180.4300 | 817.29216 2014-02-02 00:00:00 | 812.60000 | 827.20000 | 811.00000 | 814.00000 | 3020.7595 | 2477078.0900 | 820.01830 2014-02-03 00:00:00 | 812.05000 | 815.20000 | 798.50000 | 805.31499 | 3441.9295 | 2780796.3600 | 807.91787 2014-02-04 00:00:00 | 805.31499 | 814.40000 | 795.20000 | 800.01000 | 3356.8103 | 2703276.9400 | 805.31121 2014-02-05 00:00:00 | 800.03000 | 807.48000 | 777.85000 | 780.00000 | 5899.2902 | 4678675.4900 | 793.09126 2014-02-06 00:00:00 | 784.00000 | 829.00000 | 678.03000 | 761.00000 | 20666.9500 | 16072921.1100 | 777.71133 2014-02-07 00:00:00 | 760.61000 | 763.07000 | 620.00000 | 700.00000 | 44285.0901 | 31383238.0400 | 708.66375 2014-02-08 00:00:00 | 707.00000 | 723.97000 | 667.00000 | 678.00000 | 9871.8998 | 6880392.3300 | 696.96740 2014-02-09 00:00:00 | 678.00000 | 728.89935 | 666.53000 | 694.00000 | 11875.0998 | 8268354.3100 | 696.27662 2014-02-10 00:00:00 | 693.50000 | 703.00000 | 100.00000 | 687.05035 | 43220.4799 | 26818569.4600 | 620.50605 2014-02-11 00:00:00 | 689.00000 | 721.35000 | 631.20000 | 678.00000 | 38957.6400 | 26095482.9500 | 669.84250 2014-02-12 00:00:00 | 675.31000 | 682.50000 | 642.00000 | 656.01000 | 12016.6599 | 7951395.2300 | 661.69762 2014-02-13 00:00:00 | 656.01000 | 658.98990 | 601.20000 | 606.01000 | 18086.8602 | 11368041.9400 | 628.52490 2014-02-14 00:00:00 | 607.00000 | 710.00000 | 535.00000 | 661.13000 | 53159.6800 | 33019022.0100 | 621.12906 2014-02-15 00:00:00 | 661.13000 | 668.40000 | 633.30000 | 654.99000 | 10455.8999 | 6807602.5100 | 651.07763 2014-02-16 00:00:00 | 652.50000 | 670.99990 | 585.00000 | 625.00000 | 16919.6298 | 10616986.8500 | 627.49522 2014-02-17 00:00:00 | 625.00000 | 664.00000 | 611.00000 | 633.99000 | 15491.5199 | 9885248.3700 | 638.10707 2014-02-18 00:00:00 | 633.51000 | 651.30000 | 611.30500 | 628.19990 | 8419.1800 | 5299451.4500 | 629.44983 2014-02-19 00:00:00 | 625.81000 | 636.85000 | 617.89000 | 627.45000 | 4663.9404 | 2923883.2900 | 626.91267 2014-02-20 00:00:00 | 627.45000 | 629.00000 | 541.20000 | 542.42000 | 29093.4401 | 17132382.9900 | 588.87443 2014-02-21 00:00:00 | 542.42000 | 588.48970 | 530.00000 | 579.99000 | 25206.6399 | 14222975.4900 | 564.25511 2014-02-22 00:00:00 | 579.90000 | 619.00000 | 562.00000 | 614.39900 | 14483.1201 | 8591699.7800 | 593.22161 2014-02-23 00:00:00 | 614.38900 | 644.93000 | 600.20000 | 607.00000 | 17310.7601 | 10710372.1900 | 618.71184 2014-02-24 00:00:00 | 606.99990 | 608.40000 | 505.75110 | 517.00000 | 38797.4200 | 21651977.6000 | 558.07777 2014-02-25 00:00:00 | 519.00000 | 549.00000 | 400.00000 | 544.88990 | 88914.8300 | 42782465.8700 | 481.16232 2014-02-26 00:00:00 | 542.01000 | 609.00000 | 541.00000 | 597.60010 | 38049.5900 | 21866978.8600 | 574.69683 2014-02-27 00:00:00 | 597.70010 | 599.00000 | 568.75000 | 584.33390 | 10818.5298 | 6305221.1800 | 582.81682 2014-02-28 00:00:00 | 585.30268 | 591.18000 | 540.20440 | 549.99500 | 16312.3699 | 9215459.3500 | 564.93688 2014-03-01 00:00:00 | 549.01000 | 577.25000 | 541.10000 | 570.25000 | 7572.0101 | 4251848.7300 | 561.52180 2014-03-02 00:00:00 | 569.31874 | 572.24000 | 555.16100 | 565.37191 | 3078.2899 | 1733814.4700 | 563.23950 2014-03-03 00:00:00 | 566.00000 | 719.25000 | 563.00000 | 680.98000 | 50919.5400 | 32270258.2700 | 633.75000 2014-03-04 00:00:00 | 680.98000 | 703.85000 | 658.50000 | 672.00000 | 25025.6101 | 16999992.9900 | 679.30384 2014-03-05 00:00:00 | 672.60000 | 678.99990 | 651.21000 | 669.61000 | 8381.3198 | 5573642.3400 | 665.00771 2014-03-06 00:00:00 | 669.61000 | 676.43000 | 648.70000 | 668.00000 | 7057.9901 | 4678185.2700 | 662.82117 2014-03-07 00:00:00 | 667.00000 | 669.00000 | 616.23000 | 631.01000 | 17234.6999 | 10954320.7800 | 635.59684 2014-03-08 00:00:00 | 633.00000 | 639.99900 | 600.60000 | 616.80010 | 10971.4402 | 6767109.7900 | 616.79321 2014-03-09 00:00:00 | 616.90000 | 654.99900 | 610.25000 | 638.50000 | 8290.1099 | 5284683.7900 | 637.46849 2014-03-10 00:00:00 | 638.52000 | 648.30000 | 606.00000 | 626.98010 | 11575.1200 | 7247174.7300 | 626.09932 2014-03-11 00:00:00 | 626.98010 | 641.99990 | 615.31000 | 634.01000 | 3634.0801 | 2288056.0100 | 629.61078 2014-03-12 00:00:00 | 634.01000 | 654.00000 | 631.00000 | 636.22960 | 7287.4203 | 4665137.6100 | 640.16311 2014-03-13 00:00:00 | 636.10235 | 648.00000 | 634.50010 | 644.18000 | 3312.9595 | 2129396.1600 | 642.74742 2014-03-14 00:00:00 | 643.10000 | 645.00000 | 623.50000 | 627.98000 | 5526.4400 | 3492212.1500 | 631.90990 2014-03-15 00:00:00 | 628.89000 | 639.88990 | 626.30000 | 635.45000 | 1735.6287 | 1099254.3300 | 633.34648 2014-03-16 00:00:00 | 635.45000 | 638.00000 | 628.58010 | 633.00000 | 1902.5699 | 1202842.2400 | 632.21973 2014-03-17 00:00:00 | 632.00000 | 632.50000 | 619.20000 | 623.80000 | 3761.8398 | 2345804.2900 | 623.57899 2014-03-18 00:00:00 | 623.80000 | 623.80000 | 600.00000 | 615.59990 | 7736.2699 | 4726847.0300 | 610.99821 2014-03-19 00:00:00 | 615.59990 | 622.20000 | 605.98410 | 609.00000 | 3436.6694 | 2107869.6500 | 613.34665 2014-03-20 00:00:00 | 608.98410 | 609.00000 | 584.00000 | 586.55510 | 8100.0598 | 4814412.9900 | 594.36758 2014-03-21 00:00:00 | 588.82940 | 605.96000 | 555.50000 | 570.99990 | 19202.2800 | 11068598.4400 | 576.42105