# 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