Market [unlinked] / USD
Identifier on Bitfinex: tCCDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-21 |
0.0118 USD |
5,292,334.0712 |
0.0118 USD |
0.0117 USD |
0.0121 USD |
0.0118 USD |
| 2022-09-20 |
0.0118 USD |
2,878,745.9069 |
0.0119 USD |
0.0118 USD |
0.0119 USD |
0.0118 USD |
| 2022-09-19 |
0.0119 USD |
3,257,439.2218 |
0.0122 USD |
0.0117 USD |
0.0122 USD |
0.0119 USD |
| 2022-09-18 |
0.0122 USD |
2,750,675.7498 |
0.0125 USD |
0.0122 USD |
0.0125 USD |
0.0122 USD |
| 2022-09-17 |
0.0123 USD |
2,137,375.5911 |
0.0121 USD |
0.0121 USD |
0.0125 USD |
0.0125 USD |
| 2022-09-16 |
0.0121 USD |
3,828,308.0181 |
0.0123 USD |
0.0120 USD |
0.0123 USD |
0.0122 USD |
| 2022-09-15 |
0.0128 USD |
2,733,153.7132 |
0.0128 USD |
0.0123 USD |
0.0132 USD |
0.0123 USD |
| 2022-09-14 |
0.0127 USD |
2,391,489.8411 |
0.0127 USD |
0.0127 USD |
0.0129 USD |
0.0128 USD |
| 2022-09-13 |
0.0127 USD |
3,841,198.8922 |
0.0134 USD |
0.0126 USD |
0.0138 USD |
0.0127 USD |
| 2022-09-12 |
0.0128 USD |
3,540,935.4399 |
0.0125 USD |
0.0125 USD |
0.0135 USD |
0.0135 USD |
| 2022-09-11 |
0.0126 USD |
1,864,730.5181 |
0.0129 USD |
0.0125 USD |
0.0129 USD |
0.0126 USD |
| 2022-09-10 |
0.0128 USD |
1,800,307.7315 |
0.0129 USD |
0.0127 USD |
0.0129 USD |
0.0129 USD |
| 2022-09-09 |
0.0129 USD |
9,461,400.6689 |
0.0126 USD |
0.0126 USD |
0.0133 USD |
0.0128 USD |
| 2022-09-08 |
0.0126 USD |
6,369,371.9490 |
0.0127 USD |
0.0125 USD |
0.0128 USD |
0.0126 USD |
| 2022-09-07 |
0.0127 USD |
4,962,315.0681 |
0.0128 USD |
0.0126 USD |
0.0128 USD |
0.0128 USD |
| 2022-09-06 |
0.0136 USD |
7,390,094.5979 |
0.0142 USD |
0.0128 USD |
0.0142 USD |
0.0129 USD |
| 2022-09-05 |
0.0142 USD |
3,229,992.2898 |
0.0142 USD |
0.0141 USD |
0.0143 USD |
0.0142 USD |
| 2022-09-04 |
0.0143 USD |
3,060,547.7634 |
0.0144 USD |
0.0142 USD |
0.0144 USD |
0.0143 USD |
| 2022-09-03 |
0.0144 USD |
1,831,476.1408 |
0.0144 USD |
0.0144 USD |
0.0145 USD |
0.0144 USD |
| 2022-09-02 |
0.0144 USD |
4,215,927.3806 |
0.0145 USD |
0.0144 USD |
0.0145 USD |
0.0144 USD |
| 2022-09-01 |
0.0150 USD |
7,198,373.4970 |
0.0150 USD |
0.0144 USD |
0.0154 USD |
0.0145 USD |
| 2022-08-31 |
0.0148 USD |
4,919,580.1903 |
0.0144 USD |
0.0144 USD |
0.0150 USD |
0.0149 USD |
| 2022-08-30 |
0.0141 USD |
4,808,783.3148 |
0.0132 USD |
0.0132 USD |
0.0144 USD |
0.0144 USD |
| 2022-08-29 |
0.0133 USD |
2,071,537.1789 |
0.0134 USD |
0.0132 USD |
0.0135 USD |
0.0132 USD |
| 2022-08-28 |
0.0135 USD |
1,098,578.1859 |
0.0135 USD |
0.0134 USD |
0.0135 USD |
0.0135 USD |
| 2022-08-27 |
0.0135 USD |
2,618,672.0881 |
0.0134 USD |
0.0134 USD |
0.0136 USD |
0.0135 USD |
| 2022-08-26 |
0.0134 USD |
4,264,583.9335 |
0.0127 USD |
0.0127 USD |
0.0141 USD |
0.0135 USD |
| 2022-08-25 |
0.0141 USD |
3,224,121.4035 |
0.0140 USD |
0.0127 USD |
0.0145 USD |
0.0127 USD |
| 2022-08-24 |
0.0132 USD |
5,238,101.6272 |
0.0125 USD |
0.0125 USD |
0.0141 USD |
0.0140 USD |
| 2022-08-23 |
0.0125 USD |
2,719,131.4502 |
0.0121 USD |
0.0121 USD |
0.0126 USD |
0.0125 USD |
| 2022-08-22 |
0.0120 USD |
3,669,529.2516 |
0.0119 USD |
0.0119 USD |
0.0122 USD |
0.0121 USD |
| 2022-08-21 |
0.0118 USD |
2,462,025.2618 |
0.0119 USD |
0.0117 USD |
0.0119 USD |
0.0119 USD |
| 2022-08-20 |
0.0114 USD |
813,891.5655 |
0.0112 USD |
0.0112 USD |
0.0118 USD |
0.0117 USD |
| 2022-08-19 |
0.0114 USD |
2,710,171.3584 |
0.0119 USD |
0.0110 USD |
0.0119 USD |
0.0113 USD |
| 2022-08-18 |
0.0120 USD |
3,583,863.8963 |
0.0121 USD |
0.0117 USD |
0.0122 USD |
0.0119 USD |
| 2022-08-17 |
0.0124 USD |
2,013,860.5477 |
0.0124 USD |
0.0123 USD |
0.0126 USD |
0.0124 USD |
| 2022-08-16 |
0.0125 USD |
2,819,222.5195 |
0.0123 USD |
0.0122 USD |
0.0128 USD |
0.0124 USD |
| 2022-08-15 |
0.0128 USD |
6,990,126.9417 |
0.0133 USD |
0.0120 USD |
0.0133 USD |
0.0123 USD |
| 2022-08-14 |
0.0134 USD |
2,752,717.1591 |
0.0136 USD |
0.0133 USD |
0.0136 USD |
0.0133 USD |
| 2022-08-13 |
0.0140 USD |
1,952,997.4489 |
0.0142 USD |
0.0136 USD |
0.0143 USD |
0.0136 USD |
| 2022-08-12 |
0.0142 USD |
2,629,407.8737 |
0.0144 USD |
0.0139 USD |
0.0144 USD |
0.0142 USD |
| 2022-08-11 |
0.0150 USD |
2,956,755.0243 |
0.0150 USD |
0.0145 USD |
0.0153 USD |
0.0145 USD |
| 2022-08-10 |
0.0151 USD |
3,039,220.3819 |
0.0152 USD |
0.0149 USD |
0.0156 USD |
0.0150 USD |
| 2022-08-09 |
0.0151 USD |
7,219,093.9451 |
0.0177 USD |
0.0147 USD |
0.0177 USD |
0.0151 USD |
| 2022-08-08 |
0.0176 USD |
2,769,556.1992 |
0.0174 USD |
0.0174 USD |
0.0180 USD |
0.0177 USD |
| 2022-08-07 |
0.0176 USD |
1,875,280.6452 |
0.0178 USD |
0.0174 USD |
0.0178 USD |
0.0175 USD |
| 2022-08-06 |
0.0180 USD |
1,657,915.1332 |
0.0183 USD |
0.0178 USD |
0.0184 USD |
0.0178 USD |
| 2022-08-05 |
0.0184 USD |
2,975,944.9971 |
0.0184 USD |
0.0181 USD |
0.0186 USD |
0.0183 USD |
| 2022-08-04 |
0.0184 USD |
2,568,664.8297 |
0.0193 USD |
0.0183 USD |
0.0193 USD |
0.0184 USD |
| 2022-08-03 |
0.0189 USD |
2,569,511.7850 |
0.0191 USD |
0.0187 USD |
0.0191 USD |
0.0187 USD |