Market [unlinked] / USD
Identifier on Bitfinex: tPLANETS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-18 |
0.1598 USD |
165,357.3824 |
0.1575 USD |
0.1553 USD |
0.1620 USD |
0.1594 USD |
| 2022-03-17 |
0.1599 USD |
398,765.5408 |
0.1593 USD |
0.1540 USD |
0.1630 USD |
0.1594 USD |
| 2022-03-16 |
0.1549 USD |
902,232.6943 |
0.1403 USD |
0.1318 USD |
0.1709 USD |
0.1579 USD |
| 2022-03-15 |
0.1408 USD |
104,036.2842 |
0.1485 USD |
0.1394 USD |
0.1485 USD |
0.1407 USD |
| 2022-03-14 |
0.1571 USD |
375,636.8754 |
0.1579 USD |
0.1478 USD |
0.1633 USD |
0.1505 USD |
| 2022-03-13 |
0.1565 USD |
345,902.7193 |
0.1520 USD |
0.1510 USD |
0.1617 USD |
0.1578 USD |
| 2022-03-12 |
0.1512 USD |
206,090.8459 |
0.1532 USD |
0.1464 USD |
0.1541 USD |
0.1517 USD |
| 2022-03-11 |
0.1535 USD |
437,264.0540 |
0.1561 USD |
0.1507 USD |
0.1569 USD |
0.1524 USD |
| 2022-03-10 |
0.1570 USD |
1,015,690.0774 |
0.1838 USD |
0.1416 USD |
0.1868 USD |
0.1582 USD |
| 2022-03-09 |
0.1684 USD |
605,667.2776 |
0.1617 USD |
0.1440 USD |
0.1814 USD |
0.1797 USD |
| 2022-03-08 |
0.1465 USD |
1,439,995.3515 |
0.1094 USD |
0.1094 USD |
0.1672 USD |
0.1610 USD |
| 2022-03-07 |
0.1101 USD |
106,299.5824 |
0.1114 USD |
0.1073 USD |
0.1164 USD |
0.1121 USD |
| 2022-03-06 |
0.1135 USD |
258,867.0924 |
0.1177 USD |
0.1073 USD |
0.1177 USD |
0.1149 USD |
| 2022-03-05 |
0.1198 USD |
179,163.4215 |
0.1225 USD |
0.1178 USD |
0.1225 USD |
0.1184 USD |
| 2022-03-04 |
0.1278 USD |
219,447.3122 |
0.1319 USD |
0.1224 USD |
0.1331 USD |
0.1228 USD |
| 2022-03-03 |
0.1354 USD |
164,480.2973 |
0.1375 USD |
0.1320 USD |
0.1401 USD |
0.1320 USD |
| 2022-03-02 |
0.1427 USD |
388,812.9816 |
0.1409 USD |
0.1371 USD |
0.1490 USD |
0.1379 USD |
| 2022-03-01 |
0.1438 USD |
307,164.9282 |
0.1491 USD |
0.1366 USD |
0.1492 USD |
0.1396 USD |
| 2022-02-28 |
0.1465 USD |
201,942.2567 |
0.1415 USD |
0.1392 USD |
0.1530 USD |
0.1469 USD |
| 2022-02-27 |
0.1445 USD |
59,829.1374 |
0.1459 USD |
0.1411 USD |
0.1470 USD |
0.1413 USD |
| 2022-02-26 |
0.1497 USD |
62,652.8201 |
0.1533 USD |
0.1447 USD |
0.1549 USD |
0.1454 USD |
| 2022-02-25 |
0.1478 USD |
445,372.2096 |
0.1385 USD |
0.1322 USD |
0.1643 USD |
0.1521 USD |
| 2022-02-24 |
0.1316 USD |
558,716.4780 |
0.1448 USD |
0.1245 USD |
0.1464 USD |
0.1365 USD |
| 2022-02-23 |
0.1477 USD |
169,221.5750 |
0.1492 USD |
0.1433 USD |
0.1510 USD |
0.1439 USD |
| 2022-02-22 |
0.1536 USD |
273,175.7018 |
0.1548 USD |
0.1475 USD |
0.1586 USD |
0.1488 USD |
| 2022-02-21 |
0.1645 USD |
115,385.2972 |
0.1710 USD |
0.1579 USD |
0.1724 USD |
0.1579 USD |
| 2022-02-20 |
0.1714 USD |
52,014.6107 |
0.1761 USD |
0.1688 USD |
0.1767 USD |
0.1688 USD |
| 2022-02-19 |
0.1791 USD |
39,545.5390 |
0.1812 USD |
0.1752 USD |
0.1813 USD |
0.1759 USD |
| 2022-02-18 |
0.1910 USD |
172,887.8092 |
0.1906 USD |
0.1797 USD |
0.1959 USD |
0.1807 USD |
| 2022-02-17 |
0.1898 USD |
168,977.7880 |
0.2115 USD |
0.1873 USD |
0.2118 USD |
0.1900 USD |
| 2022-02-16 |
0.2127 USD |
320,032.0695 |
0.1955 USD |
0.1874 USD |
0.2355 USD |
0.2130 USD |
| 2022-02-15 |
0.1937 USD |
174,419.5014 |
0.1786 USD |
0.1733 USD |
0.1941 USD |
0.1941 USD |
| 2022-02-14 |
0.1849 USD |
258,088.8568 |
0.1937 USD |
0.1786 USD |
0.1937 USD |
0.1786 USD |
| 2022-02-13 |
0.1934 USD |
65,889.1775 |
0.2078 USD |
0.1925 USD |
0.2086 USD |
0.1931 USD |
| 2022-02-12 |
0.2068 USD |
119,316.6736 |
0.2122 USD |
0.2009 USD |
0.2153 USD |
0.2089 USD |
| 2022-02-11 |
0.2229 USD |
128,150.6797 |
0.2400 USD |
0.2115 USD |
0.2423 USD |
0.2133 USD |
| 2022-02-10 |
0.2412 USD |
57,980.7782 |
0.2485 USD |
0.2296 USD |
0.2500 USD |
0.2304 USD |
| 2022-02-09 |
0.2385 USD |
107,304.1681 |
0.2375 USD |
0.2229 USD |
0.2491 USD |
0.2388 USD |
| 2022-02-08 |
0.2514 USD |
133,034.4133 |
0.2612 USD |
0.2300 USD |
0.2900 USD |
0.2381 USD |
| 2022-02-07 |
0.2633 USD |
154,668.0663 |
0.2740 USD |
0.2546 USD |
0.2746 USD |
0.2578 USD |
| 2022-02-06 |
0.2726 USD |
76,866.4127 |
0.2797 USD |
0.2661 USD |
0.2804 USD |
0.2732 USD |
| 2022-02-05 |
0.2811 USD |
83,508.9298 |
0.2852 USD |
0.2781 USD |
0.2857 USD |
0.2786 USD |
| 2022-02-04 |
0.2842 USD |
99,505.0495 |
0.2694 USD |
0.2688 USD |
0.2913 USD |
0.2853 USD |
| 2022-02-03 |
0.2701 USD |
188,366.8269 |
0.2869 USD |
0.2606 USD |
0.2897 USD |
0.2669 USD |
| 2022-02-02 |
0.2933 USD |
85,061.3997 |
0.2991 USD |
0.2881 USD |
0.2995 USD |
0.2887 USD |
| 2022-02-01 |
0.2966 USD |
102,563.6149 |
0.2942 USD |
0.2942 USD |
0.2995 USD |
0.2991 USD |
| 2022-01-31 |
0.2949 USD |
74,736.1046 |
0.2991 USD |
0.2940 USD |
0.2991 USD |
0.2949 USD |
| 2022-01-30 |
0.3035 USD |
237,964.3612 |
0.3122 USD |
0.2982 USD |
0.3125 USD |
0.2992 USD |
| 2022-01-29 |
0.3145 USD |
106,314.2221 |
0.3131 USD |
0.3121 USD |
0.3169 USD |
0.3121 USD |
| 2022-01-28 |
0.3143 USD |
86,422.7805 |
0.3153 USD |
0.3120 USD |
0.3175 USD |
0.3136 USD |