Market [unlinked] / USD
Identifier on Bitfinex: tCCDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.0217 USD |
15,892,906.3509 |
0.0223 USD |
0.0209 USD |
0.0228 USD |
0.0209 USD |
| 2022-05-26 |
0.0219 USD |
13,804,021.9866 |
0.0214 USD |
0.0214 USD |
0.0225 USD |
0.0224 USD |
| 2022-05-25 |
0.0214 USD |
11,138,431.7847 |
0.0214 USD |
0.0213 USD |
0.0215 USD |
0.0214 USD |
| 2022-05-24 |
0.0222 USD |
10,505,935.1026 |
0.0224 USD |
0.0214 USD |
0.0225 USD |
0.0215 USD |
| 2022-05-23 |
0.0228 USD |
11,784,914.5583 |
0.0230 USD |
0.0224 USD |
0.0231 USD |
0.0224 USD |
| 2022-05-22 |
0.0230 USD |
10,127,645.9762 |
0.0231 USD |
0.0230 USD |
0.0231 USD |
0.0230 USD |
| 2022-05-21 |
0.0231 USD |
11,401,725.7919 |
0.0232 USD |
0.0231 USD |
0.0236 USD |
0.0231 USD |
| 2022-05-20 |
0.0232 USD |
11,054,136.0210 |
0.0231 USD |
0.0231 USD |
0.0233 USD |
0.0232 USD |
| 2022-05-19 |
0.0230 USD |
10,748,811.9443 |
0.0230 USD |
0.0227 USD |
0.0232 USD |
0.0231 USD |
| 2022-05-18 |
0.0236 USD |
15,371,735.5447 |
0.0246 USD |
0.0223 USD |
0.0248 USD |
0.0231 USD |
| 2022-05-17 |
0.0255 USD |
13,933,257.5593 |
0.0266 USD |
0.0244 USD |
0.0267 USD |
0.0247 USD |
| 2022-05-16 |
0.0271 USD |
15,871,540.0346 |
0.0277 USD |
0.0262 USD |
0.0278 USD |
0.0266 USD |
| 2022-05-15 |
0.0278 USD |
14,512,126.5964 |
0.0278 USD |
0.0274 USD |
0.0281 USD |
0.0277 USD |
| 2022-05-14 |
0.0283 USD |
14,506,912.0484 |
0.0286 USD |
0.0278 USD |
0.0287 USD |
0.0279 USD |
| 2022-05-13 |
0.0286 USD |
11,305,041.5513 |
0.0277 USD |
0.0277 USD |
0.0291 USD |
0.0286 USD |
| 2022-05-12 |
0.0274 USD |
18,756,250.1145 |
0.0272 USD |
0.0265 USD |
0.0288 USD |
0.0277 USD |
| 2022-05-11 |
0.0270 USD |
16,623,338.8439 |
0.0293 USD |
0.0265 USD |
0.0295 USD |
0.0271 USD |
| 2022-05-10 |
0.0283 USD |
15,677,850.4540 |
0.0265 USD |
0.0264 USD |
0.0294 USD |
0.0293 USD |
| 2022-05-09 |
0.0262 USD |
13,100,602.1484 |
0.0283 USD |
0.0261 USD |
0.0283 USD |
0.0264 USD |
| 2022-05-08 |
0.0284 USD |
12,196,582.6150 |
0.0291 USD |
0.0283 USD |
0.0291 USD |
0.0283 USD |
| 2022-05-07 |
0.0291 USD |
12,220,420.5563 |
0.0295 USD |
0.0288 USD |
0.0298 USD |
0.0291 USD |
| 2022-05-06 |
0.0303 USD |
14,932,146.5815 |
0.0316 USD |
0.0295 USD |
0.0316 USD |
0.0295 USD |
| 2022-05-05 |
0.0325 USD |
13,459,370.7344 |
0.0324 USD |
0.0315 USD |
0.0327 USD |
0.0316 USD |
| 2022-05-04 |
0.0330 USD |
12,835,764.5523 |
0.0332 USD |
0.0322 USD |
0.0333 USD |
0.0324 USD |
| 2022-05-03 |
0.0333 USD |
10,222,142.2262 |
0.0337 USD |
0.0332 USD |
0.0337 USD |
0.0332 USD |
| 2022-05-02 |
0.0338 USD |
11,867,129.0026 |
0.0338 USD |
0.0336 USD |
0.0341 USD |
0.0337 USD |
| 2022-05-01 |
0.0339 USD |
10,768,933.5442 |
0.0332 USD |
0.0332 USD |
0.0343 USD |
0.0339 USD |
| 2022-04-30 |
0.0348 USD |
10,259,449.6734 |
0.0348 USD |
0.0344 USD |
0.0349 USD |
0.0348 USD |
| 2022-04-29 |
0.0354 USD |
16,524,370.5192 |
0.0357 USD |
0.0347 USD |
0.0358 USD |
0.0348 USD |
| 2022-04-28 |
0.0357 USD |
18,156,726.5227 |
0.0360 USD |
0.0354 USD |
0.0363 USD |
0.0357 USD |
| 2022-04-27 |
0.0360 USD |
15,632,976.0941 |
0.0359 USD |
0.0356 USD |
0.0361 USD |
0.0360 USD |
| 2022-04-26 |
0.0359 USD |
17,377,716.2502 |
0.0358 USD |
0.0357 USD |
0.0361 USD |
0.0359 USD |
| 2022-04-25 |
0.0358 USD |
17,409,893.1799 |
0.0363 USD |
0.0355 USD |
0.0363 USD |
0.0358 USD |
| 2022-04-24 |
0.0363 USD |
13,966,784.5772 |
0.0365 USD |
0.0361 USD |
0.0366 USD |
0.0363 USD |
| 2022-04-23 |
0.0374 USD |
13,614,321.9076 |
0.0384 USD |
0.0362 USD |
0.0384 USD |
0.0365 USD |
| 2022-04-22 |
0.0389 USD |
14,852,703.1003 |
0.0392 USD |
0.0385 USD |
0.0392 USD |
0.0385 USD |
| 2022-04-21 |
0.0395 USD |
16,365,114.5458 |
0.0401 USD |
0.0392 USD |
0.0401 USD |
0.0393 USD |
| 2022-04-20 |
0.0401 USD |
16,312,211.7271 |
0.0393 USD |
0.0392 USD |
0.0412 USD |
0.0402 USD |
| 2022-04-19 |
0.0390 USD |
5,619,344.9031 |
0.0386 USD |
0.0385 USD |
0.0394 USD |
0.0393 USD |
| 2022-04-18 |
0.0389 USD |
2,106,847.1392 |
0.0390 USD |
0.0370 USD |
0.0408 USD |
0.0383 USD |
| 2022-04-17 |
0.0401 USD |
1,362,663.1763 |
0.0407 USD |
0.0399 USD |
0.0408 USD |
0.0400 USD |
| 2022-04-16 |
0.0408 USD |
5,024,827.6086 |
0.0423 USD |
0.0405 USD |
0.0423 USD |
0.0406 USD |
| 2022-04-15 |
0.0429 USD |
12,676,256.4232 |
0.0433 USD |
0.0422 USD |
0.0433 USD |
0.0423 USD |
| 2022-04-14 |
0.0437 USD |
9,630,622.1269 |
0.0439 USD |
0.0433 USD |
0.0439 USD |
0.0433 USD |
| 2022-04-13 |
0.0417 USD |
13,403,225.7881 |
0.0411 USD |
0.0408 USD |
0.0454 USD |
0.0433 USD |
| 2022-04-12 |
0.0411 USD |
14,187,124.4746 |
0.0426 USD |
0.0410 USD |
0.0426 USD |
0.0411 USD |
| 2022-04-11 |
0.0449 USD |
10,403,166.4662 |
0.0453 USD |
0.0436 USD |
0.0454 USD |
0.0440 USD |
| 2022-04-10 |
0.0453 USD |
9,678,294.0750 |
0.0460 USD |
0.0453 USD |
0.0460 USD |
0.0453 USD |
| 2022-04-09 |
0.0460 USD |
7,760,872.3866 |
0.0457 USD |
0.0457 USD |
0.0461 USD |
0.0460 USD |
| 2022-04-08 |
0.0504 USD |
17,125,213.4003 |
0.0544 USD |
0.0451 USD |
0.0544 USD |
0.0456 USD |