Market [unlinked] / USD
Identifier on Bitfinex: tCCDUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-11-17 |
0.0101 USD |
4,475,932.6732 |
0.0101 USD |
0.0100 USD |
0.0102 USD |
0.0100 USD |
2022-11-16 |
0.0101 USD |
4,823,546.3657 |
0.0102 USD |
0.0101 USD |
0.0102 USD |
0.0101 USD |
2022-11-15 |
0.0101 USD |
6,223,329.3755 |
0.0094 USD |
0.0093 USD |
0.0103 USD |
0.0101 USD |
2022-11-14 |
0.0093 USD |
5,305,471.2669 |
0.0089 USD |
0.0087 USD |
0.0094 USD |
0.0093 USD |
2022-11-13 |
0.0095 USD |
6,076,807.4366 |
0.0101 USD |
0.0086 USD |
0.0102 USD |
0.0089 USD |
2022-11-12 |
0.0099 USD |
4,953,346.3615 |
0.0099 USD |
0.0098 USD |
0.0101 USD |
0.0101 USD |
2022-11-11 |
0.0100 USD |
7,785,098.0031 |
0.0100 USD |
0.0097 USD |
0.0102 USD |
0.0099 USD |
2022-11-10 |
0.0096 USD |
10,583,975.8274 |
0.0092 USD |
0.0092 USD |
0.0101 USD |
0.0100 USD |
2022-11-09 |
0.0103 USD |
12,110,564.2384 |
0.0105 USD |
0.0094 USD |
0.0111 USD |
0.0096 USD |
2022-11-08 |
0.0110 USD |
8,971,898.0786 |
0.0113 USD |
0.0104 USD |
0.0116 USD |
0.0105 USD |
2022-11-07 |
0.0114 USD |
4,538,472.5641 |
0.0114 USD |
0.0113 USD |
0.0114 USD |
0.0114 USD |
2022-11-06 |
0.0115 USD |
5,093,107.9804 |
0.0116 USD |
0.0114 USD |
0.0116 USD |
0.0115 USD |
2022-11-05 |
0.0116 USD |
4,441,315.8168 |
0.0116 USD |
0.0116 USD |
0.0117 USD |
0.0117 USD |
2022-11-04 |
0.0115 USD |
6,860,834.5899 |
0.0113 USD |
0.0113 USD |
0.0117 USD |
0.0114 USD |
2022-11-03 |
0.0114 USD |
6,666,380.7787 |
0.0115 USD |
0.0111 USD |
0.0117 USD |
0.0113 USD |
2022-11-02 |
0.0116 USD |
7,234,886.6382 |
0.0117 USD |
0.0114 USD |
0.0117 USD |
0.0115 USD |
2022-11-01 |
0.0116 USD |
4,909,226.6027 |
0.0116 USD |
0.0116 USD |
0.0117 USD |
0.0117 USD |
2022-10-31 |
0.0117 USD |
5,652,251.1046 |
0.0117 USD |
0.0115 USD |
0.0118 USD |
0.0116 USD |
2022-10-30 |
0.0120 USD |
4,890,733.2630 |
0.0121 USD |
0.0117 USD |
0.0121 USD |
0.0117 USD |
2022-10-29 |
0.0119 USD |
5,717,087.5348 |
0.0119 USD |
0.0115 USD |
0.0121 USD |
0.0121 USD |
2022-10-28 |
0.0119 USD |
6,171,297.2531 |
0.0121 USD |
0.0118 USD |
0.0121 USD |
0.0119 USD |
2022-10-27 |
0.0121 USD |
6,396,241.1244 |
0.0121 USD |
0.0121 USD |
0.0121 USD |
0.0121 USD |
2022-10-26 |
0.0121 USD |
5,010,176.5871 |
0.0121 USD |
0.0121 USD |
0.0122 USD |
0.0121 USD |
2022-10-25 |
0.0121 USD |
5,237,795.1776 |
0.0119 USD |
0.0119 USD |
0.0122 USD |
0.0121 USD |
2022-10-24 |
0.0119 USD |
4,580,491.2842 |
0.0117 USD |
0.0117 USD |
0.0119 USD |
0.0119 USD |
2022-10-23 |
0.0118 USD |
6,842,051.1450 |
0.0123 USD |
0.0114 USD |
0.0123 USD |
0.0117 USD |
2022-10-22 |
0.0122 USD |
6,696,139.3016 |
0.0123 USD |
0.0120 USD |
0.0123 USD |
0.0123 USD |
2022-10-21 |
0.0122 USD |
4,600,021.6831 |
0.0124 USD |
0.0121 USD |
0.0124 USD |
0.0122 USD |
2022-10-20 |
0.0124 USD |
5,346,664.3790 |
0.0127 USD |
0.0124 USD |
0.0127 USD |
0.0124 USD |
2022-10-19 |
0.0127 USD |
5,131,604.2455 |
0.0123 USD |
0.0123 USD |
0.0127 USD |
0.0127 USD |
2022-10-18 |
0.0123 USD |
4,873,498.0145 |
0.0121 USD |
0.0121 USD |
0.0124 USD |
0.0123 USD |
2022-10-17 |
0.0121 USD |
4,567,987.6179 |
0.0121 USD |
0.0121 USD |
0.0122 USD |
0.0121 USD |
2022-10-16 |
0.0122 USD |
5,423,977.6656 |
0.0119 USD |
0.0119 USD |
0.0123 USD |
0.0122 USD |
2022-10-15 |
0.0119 USD |
4,954,088.5781 |
0.0119 USD |
0.0118 USD |
0.0119 USD |
0.0119 USD |
2022-10-14 |
0.0117 USD |
7,081,395.2652 |
0.0115 USD |
0.0115 USD |
0.0119 USD |
0.0119 USD |
2022-10-13 |
0.0117 USD |
5,992,377.0171 |
0.0119 USD |
0.0115 USD |
0.0119 USD |
0.0116 USD |
2022-10-12 |
0.0117 USD |
4,221,819.5701 |
0.0114 USD |
0.0114 USD |
0.0119 USD |
0.0119 USD |
2022-10-11 |
0.0114 USD |
6,143,452.5399 |
0.0116 USD |
0.0113 USD |
0.0116 USD |
0.0113 USD |
2022-10-10 |
0.0114 USD |
7,253,745.5547 |
0.0114 USD |
0.0113 USD |
0.0116 USD |
0.0116 USD |
2022-10-09 |
0.0114 USD |
6,206,875.3193 |
0.0114 USD |
0.0114 USD |
0.0116 USD |
0.0114 USD |
2022-10-08 |
0.0115 USD |
6,125,257.6491 |
0.0118 USD |
0.0114 USD |
0.0118 USD |
0.0114 USD |
2022-10-07 |
0.0120 USD |
7,661,384.8478 |
0.0121 USD |
0.0120 USD |
0.0121 USD |
0.0120 USD |
2022-10-06 |
0.0125 USD |
8,388,460.4646 |
0.0128 USD |
0.0121 USD |
0.0128 USD |
0.0122 USD |
2022-10-05 |
0.0126 USD |
6,833,681.6049 |
0.0122 USD |
0.0122 USD |
0.0130 USD |
0.0128 USD |
2022-10-04 |
0.0122 USD |
5,681,147.7802 |
0.0120 USD |
0.0119 USD |
0.0122 USD |
0.0122 USD |
2022-10-03 |
0.0125 USD |
5,786,915.4284 |
0.0125 USD |
0.0120 USD |
0.0126 USD |
0.0121 USD |
2022-10-02 |
0.0127 USD |
1,200,328.5968 |
0.0128 USD |
0.0125 USD |
0.0128 USD |
0.0125 USD |
2022-10-01 |
0.0128 USD |
1,988,920.8217 |
0.0128 USD |
0.0127 USD |
0.0129 USD |
0.0128 USD |
2022-09-30 |
0.0127 USD |
2,432,077.9586 |
0.0127 USD |
0.0126 USD |
0.0129 USD |
0.0128 USD |
2022-09-29 |
0.0128 USD |
2,267,692.4420 |
0.0129 USD |
0.0127 USD |
0.0129 USD |
0.0127 USD |