Market [unlinked] / USD
Identifier on Bitfinex: tPLANETS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-07 |
0.0429 USD |
50,163.4417 |
0.0427 USD |
0.0420 USD |
0.0439 USD |
0.0432 USD |
| 2022-05-06 |
0.0454 USD |
162,346.5443 |
0.0480 USD |
0.0423 USD |
0.0484 USD |
0.0428 USD |
| 2022-05-05 |
0.0467 USD |
270,125.6185 |
0.0552 USD |
0.0450 USD |
0.0554 USD |
0.0469 USD |
| 2022-05-04 |
0.0533 USD |
1,640,923.8006 |
0.0464 USD |
0.0372 USD |
0.0616 USD |
0.0556 USD |
| 2022-05-03 |
0.0451 USD |
599,913.6405 |
0.0381 USD |
0.0379 USD |
0.0480 USD |
0.0462 USD |
| 2022-05-02 |
0.0384 USD |
181,080.3209 |
0.0396 USD |
0.0372 USD |
0.0397 USD |
0.0384 USD |
| 2022-05-01 |
0.0397 USD |
70,043.9053 |
0.0399 USD |
0.0390 USD |
0.0401 USD |
0.0390 USD |
| 2022-04-30 |
0.0425 USD |
115,465.5290 |
0.0432 USD |
0.0408 USD |
0.0466 USD |
0.0410 USD |
| 2022-04-29 |
0.0435 USD |
164,354.6610 |
0.0487 USD |
0.0408 USD |
0.0487 USD |
0.0410 USD |
| 2022-04-28 |
0.0498 USD |
132,574.6320 |
0.0506 USD |
0.0484 USD |
0.0509 USD |
0.0491 USD |
| 2022-04-27 |
0.0508 USD |
141,095.3268 |
0.0503 USD |
0.0495 USD |
0.0547 USD |
0.0507 USD |
| 2022-04-26 |
0.0508 USD |
98,308.5123 |
0.0549 USD |
0.0508 USD |
0.0568 USD |
0.0508 USD |
| 2022-04-25 |
0.0554 USD |
43,877.6725 |
0.0574 USD |
0.0540 USD |
0.0574 USD |
0.0540 USD |
| 2022-04-24 |
0.0572 USD |
133,231.7048 |
0.0545 USD |
0.0542 USD |
0.0582 USD |
0.0575 USD |
| 2022-04-23 |
0.0552 USD |
340,939.2400 |
0.0550 USD |
0.0544 USD |
0.0575 USD |
0.0544 USD |
| 2022-04-22 |
0.0574 USD |
548,614.2600 |
0.0628 USD |
0.0542 USD |
0.0628 USD |
0.0543 USD |
| 2022-04-21 |
0.0660 USD |
300,527.6916 |
0.0658 USD |
0.0622 USD |
0.0682 USD |
0.0630 USD |
| 2022-04-20 |
0.0690 USD |
1,036,399.1552 |
0.0788 USD |
0.0609 USD |
0.0790 USD |
0.0647 USD |
| 2022-04-19 |
0.0735 USD |
267,597.4875 |
0.0771 USD |
0.0711 USD |
0.0776 USD |
0.0724 USD |
| 2022-04-18 |
0.0779 USD |
342,529.1818 |
0.0794 USD |
0.0743 USD |
0.0807 USD |
0.0775 USD |
| 2022-04-17 |
0.0796 USD |
156,318.1794 |
0.0801 USD |
0.0787 USD |
0.0875 USD |
0.0795 USD |
| 2022-04-16 |
0.0819 USD |
111,052.3555 |
0.0854 USD |
0.0793 USD |
0.0854 USD |
0.0803 USD |
| 2022-04-15 |
0.0826 USD |
467,835.0002 |
0.0803 USD |
0.0784 USD |
0.0908 USD |
0.0858 USD |
| 2022-04-14 |
0.0805 USD |
320,605.1533 |
0.0835 USD |
0.0767 USD |
0.0882 USD |
0.0804 USD |
| 2022-04-13 |
0.0840 USD |
162,117.0393 |
0.0845 USD |
0.0822 USD |
0.0853 USD |
0.0833 USD |
| 2022-04-12 |
0.0878 USD |
454,893.4027 |
0.0837 USD |
0.0835 USD |
0.0938 USD |
0.0839 USD |
| 2022-04-11 |
0.0871 USD |
235,189.3567 |
0.0912 USD |
0.0836 USD |
0.0912 USD |
0.0836 USD |
| 2022-04-10 |
0.0923 USD |
72,839.4821 |
0.0966 USD |
0.0921 USD |
0.0979 USD |
0.0921 USD |
| 2022-04-09 |
0.0954 USD |
211,938.7094 |
0.0935 USD |
0.0915 USD |
0.1013 USD |
0.0971 USD |
| 2022-04-08 |
0.0927 USD |
1,280,446.0134 |
0.0885 USD |
0.0729 USD |
0.1196 USD |
0.0929 USD |
| 2022-04-07 |
0.0913 USD |
437,547.7390 |
0.0874 USD |
0.0850 USD |
0.0987 USD |
0.0887 USD |
| 2022-04-06 |
0.0966 USD |
2,236,745.8406 |
0.1140 USD |
0.0853 USD |
0.1140 USD |
0.0890 USD |
| 2022-04-05 |
0.1148 USD |
198,503.0177 |
0.1112 USD |
0.1098 USD |
0.1230 USD |
0.1137 USD |
| 2022-04-04 |
0.1136 USD |
210,170.4986 |
0.1161 USD |
0.1094 USD |
0.1167 USD |
0.1111 USD |
| 2022-04-03 |
0.1167 USD |
58,493.7102 |
0.1210 USD |
0.1137 USD |
0.1210 USD |
0.1142 USD |
| 2022-04-02 |
0.1174 USD |
353,853.6115 |
0.1259 USD |
0.1131 USD |
0.1259 USD |
0.1223 USD |
| 2022-04-01 |
0.1129 USD |
340,223.0679 |
0.1160 USD |
0.1097 USD |
0.1267 USD |
0.1245 USD |
| 2022-03-31 |
0.1212 USD |
390,197.7215 |
0.1235 USD |
0.1134 USD |
0.1338 USD |
0.1169 USD |
| 2022-03-30 |
0.1301 USD |
1,002,717.1842 |
0.1301 USD |
0.1175 USD |
0.1471 USD |
0.1198 USD |
| 2022-03-29 |
0.1316 USD |
218,706.4940 |
0.1299 USD |
0.1260 USD |
0.1447 USD |
0.1302 USD |
| 2022-03-28 |
0.1332 USD |
218,934.4223 |
0.1373 USD |
0.1299 USD |
0.1382 USD |
0.1299 USD |
| 2022-03-27 |
0.1369 USD |
153,890.8365 |
0.1397 USD |
0.1324 USD |
0.1401 USD |
0.1370 USD |
| 2022-03-26 |
0.1406 USD |
60,423.2228 |
0.1414 USD |
0.1397 USD |
0.1428 USD |
0.1408 USD |
| 2022-03-25 |
0.1453 USD |
273,935.0336 |
0.1472 USD |
0.1400 USD |
0.1509 USD |
0.1431 USD |
| 2022-03-24 |
0.1486 USD |
283,423.7162 |
0.1460 USD |
0.1455 USD |
0.1573 USD |
0.1462 USD |
| 2022-03-23 |
0.1462 USD |
117,025.3185 |
0.1476 USD |
0.1460 USD |
0.1504 USD |
0.1460 USD |
| 2022-03-22 |
0.1472 USD |
276,414.3015 |
0.1601 USD |
0.1470 USD |
0.1611 USD |
0.1480 USD |
| 2022-03-21 |
0.1607 USD |
322,203.2209 |
0.1598 USD |
0.1581 USD |
0.1642 USD |
0.1609 USD |
| 2022-03-20 |
0.1619 USD |
292,120.9512 |
0.1616 USD |
0.1577 USD |
0.1758 USD |
0.1599 USD |
| 2022-03-19 |
0.1616 USD |
170,798.5401 |
0.1595 USD |
0.1595 USD |
0.1638 USD |
0.1609 USD |