Market [unlinked] / USD
Identifier on Bitfinex: tCCDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
0.0567 USD |
14,699,175.5041 |
0.0567 USD |
0.0559 USD |
0.0570 USD |
0.0564 USD |
| 2022-04-06 |
0.0601 USD |
13,699,861.1921 |
0.0641 USD |
0.0563 USD |
0.0642 USD |
0.0570 USD |
| 2022-04-05 |
0.0652 USD |
19,004,833.1105 |
0.0587 USD |
0.0586 USD |
0.0800 USD |
0.0641 USD |
| 2022-04-04 |
0.0569 USD |
14,389,334.9324 |
0.0563 USD |
0.0558 USD |
0.0587 USD |
0.0587 USD |
| 2022-04-03 |
0.0555 USD |
13,327,093.3973 |
0.0538 USD |
0.0534 USD |
0.0580 USD |
0.0563 USD |
| 2022-04-02 |
0.0529 USD |
11,233,473.7750 |
0.0524 USD |
0.0524 USD |
0.0539 USD |
0.0537 USD |
| 2022-04-01 |
0.0514 USD |
12,931,936.1603 |
0.0521 USD |
0.0500 USD |
0.0525 USD |
0.0524 USD |
| 2022-03-31 |
0.0502 USD |
12,785,862.3663 |
0.0455 USD |
0.0455 USD |
0.0533 USD |
0.0522 USD |
| 2022-03-30 |
0.0435 USD |
13,624,921.7524 |
0.0427 USD |
0.0418 USD |
0.0449 USD |
0.0448 USD |
| 2022-03-29 |
0.0425 USD |
14,026,159.7680 |
0.0427 USD |
0.0411 USD |
0.0438 USD |
0.0425 USD |
| 2022-03-28 |
0.0426 USD |
17,812,767.3216 |
0.0419 USD |
0.0407 USD |
0.0436 USD |
0.0425 USD |
| 2022-03-27 |
0.0430 USD |
6,507,514.0555 |
0.0393 USD |
0.0393 USD |
0.0472 USD |
0.0423 USD |
| 2022-03-26 |
0.0367 USD |
12,910,894.1074 |
0.0332 USD |
0.0331 USD |
0.0375 USD |
0.0375 USD |
| 2022-03-25 |
0.0324 USD |
13,159,133.1061 |
0.0320 USD |
0.0317 USD |
0.0332 USD |
0.0330 USD |
| 2022-03-24 |
0.0319 USD |
13,675,429.1624 |
0.0321 USD |
0.0315 USD |
0.0321 USD |
0.0320 USD |
| 2022-03-23 |
0.0325 USD |
14,129,441.4031 |
0.0335 USD |
0.0318 USD |
0.0335 USD |
0.0321 USD |
| 2022-03-22 |
0.0336 USD |
14,002,370.1507 |
0.0334 USD |
0.0328 USD |
0.0344 USD |
0.0336 USD |
| 2022-03-21 |
0.0336 USD |
13,951,804.7445 |
0.0336 USD |
0.0332 USD |
0.0339 USD |
0.0333 USD |
| 2022-03-20 |
0.0340 USD |
13,378,196.4428 |
0.0347 USD |
0.0331 USD |
0.0347 USD |
0.0336 USD |
| 2022-03-19 |
0.0352 USD |
15,321,928.6931 |
0.0338 USD |
0.0338 USD |
0.0361 USD |
0.0347 USD |
| 2022-03-18 |
0.0339 USD |
14,016,665.1733 |
0.0349 USD |
0.0331 USD |
0.0349 USD |
0.0339 USD |
| 2022-03-17 |
0.0348 USD |
13,245,769.8204 |
0.0344 USD |
0.0339 USD |
0.0353 USD |
0.0348 USD |
| 2022-03-16 |
0.0344 USD |
13,317,433.8493 |
0.0343 USD |
0.0340 USD |
0.0354 USD |
0.0344 USD |
| 2022-03-15 |
0.0345 USD |
13,344,826.8090 |
0.0348 USD |
0.0339 USD |
0.0348 USD |
0.0343 USD |
| 2022-03-14 |
0.0350 USD |
15,810,945.5364 |
0.0351 USD |
0.0341 USD |
0.0352 USD |
0.0347 USD |
| 2022-03-13 |
0.0351 USD |
14,582,076.3032 |
0.0353 USD |
0.0347 USD |
0.0353 USD |
0.0351 USD |
| 2022-03-12 |
0.0366 USD |
15,355,115.7375 |
0.0376 USD |
0.0350 USD |
0.0376 USD |
0.0353 USD |
| 2022-03-11 |
0.0382 USD |
14,137,890.2569 |
0.0382 USD |
0.0375 USD |
0.0395 USD |
0.0376 USD |
| 2022-03-10 |
0.0382 USD |
12,935,512.3231 |
0.0401 USD |
0.0379 USD |
0.0401 USD |
0.0382 USD |
| 2022-03-09 |
0.0374 USD |
18,741,906.5025 |
0.0344 USD |
0.0343 USD |
0.0419 USD |
0.0401 USD |
| 2022-03-08 |
0.0352 USD |
14,810,658.5094 |
0.0360 USD |
0.0341 USD |
0.0360 USD |
0.0345 USD |
| 2022-03-07 |
0.0350 USD |
14,341,585.7163 |
0.0346 USD |
0.0343 USD |
0.0361 USD |
0.0358 USD |
| 2022-03-06 |
0.0347 USD |
13,335,692.6070 |
0.0357 USD |
0.0341 USD |
0.0357 USD |
0.0347 USD |
| 2022-03-05 |
0.0353 USD |
13,747,929.1550 |
0.0350 USD |
0.0349 USD |
0.0362 USD |
0.0358 USD |
| 2022-03-04 |
0.0386 USD |
17,528,307.0078 |
0.0412 USD |
0.0345 USD |
0.0412 USD |
0.0350 USD |
| 2022-03-03 |
0.0440 USD |
11,249,360.5324 |
0.0460 USD |
0.0411 USD |
0.0464 USD |
0.0412 USD |
| 2022-03-02 |
0.0466 USD |
9,647,717.7262 |
0.0457 USD |
0.0457 USD |
0.0494 USD |
0.0460 USD |
| 2022-03-01 |
0.0405 USD |
6,108,153.3307 |
0.0371 USD |
0.0370 USD |
0.0458 USD |
0.0455 USD |
| 2022-02-28 |
0.0373 USD |
8,688,679.9386 |
0.0388 USD |
0.0351 USD |
0.0389 USD |
0.0360 USD |
| 2022-02-27 |
0.0391 USD |
7,372,392.5105 |
0.0400 USD |
0.0383 USD |
0.0400 USD |
0.0388 USD |
| 2022-02-26 |
0.0403 USD |
10,181,091.8265 |
0.0405 USD |
0.0395 USD |
0.0411 USD |
0.0400 USD |
| 2022-02-25 |
0.0412 USD |
9,591,799.1831 |
0.0423 USD |
0.0393 USD |
0.0424 USD |
0.0410 USD |
| 2022-02-24 |
0.0436 USD |
6,175,897.8984 |
0.0492 USD |
0.0422 USD |
0.0497 USD |
0.0423 USD |
| 2022-02-23 |
0.0492 USD |
8,057,646.5891 |
0.0704 USD |
0.0488 USD |
0.0704 USD |
0.0492 USD |
| 2022-02-22 |
0.0715 USD |
4,450,683.5902 |
0.0499 USD |
0.0450 USD |
0.0703 USD |
0.0682 USD |
| 2022-02-21 |
0.0505 USD |
1,186,021.7023 |
0.0517 USD |
0.0494 USD |
0.0523 USD |
0.0497 USD |
| 2022-02-20 |
0.0521 USD |
1,387,565.4593 |
0.0551 USD |
0.0445 USD |
0.0553 USD |
0.0521 USD |
| 2022-02-19 |
0.0547 USD |
1,424,202.1783 |
0.0594 USD |
0.0529 USD |
0.0597 USD |
0.0555 USD |
| 2022-02-18 |
0.0600 USD |
1,413,682.9441 |
0.0603 USD |
0.0595 USD |
0.0635 USD |
0.0601 USD |
| 2022-02-17 |
0.0634 USD |
4,232,232.6683 |
0.0688 USD |
0.0581 USD |
0.0688 USD |
0.0670 USD |