Market [unlinked] / USD
Identifier on Bitfinex: tPLANETS:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-27 |
0.3101 USD |
93,550.3792 |
0.3068 USD |
0.2966 USD |
0.3166 USD |
0.3150 USD |
2022-01-26 |
0.3062 USD |
114,401.4271 |
0.3012 USD |
0.3002 USD |
0.3080 USD |
0.3058 USD |
2022-01-25 |
0.2920 USD |
237,352.4804 |
0.2855 USD |
0.2835 USD |
0.3000 USD |
0.2998 USD |
2022-01-24 |
0.2822 USD |
164,350.3245 |
0.2923 USD |
0.2739 USD |
0.2940 USD |
0.2863 USD |
2022-01-23 |
0.2902 USD |
183,495.9094 |
0.2847 USD |
0.2847 USD |
0.2945 USD |
0.2926 USD |
2022-01-22 |
0.2897 USD |
172,593.5493 |
0.3132 USD |
0.2811 USD |
0.3137 USD |
0.2829 USD |
2022-01-21 |
0.3238 USD |
124,839.0067 |
0.3342 USD |
0.3144 USD |
0.3342 USD |
0.3144 USD |
2022-01-20 |
0.3350 USD |
41,040.1526 |
0.3371 USD |
0.3329 USD |
0.3372 USD |
0.3345 USD |
2022-01-19 |
0.3391 USD |
57,068.4916 |
0.3438 USD |
0.3357 USD |
0.3438 USD |
0.3366 USD |
2022-01-18 |
0.3426 USD |
76,596.3687 |
0.3455 USD |
0.3300 USD |
0.3458 USD |
0.3420 USD |
2022-01-17 |
0.3463 USD |
76,161.3076 |
0.3468 USD |
0.3441 USD |
0.3480 USD |
0.3444 USD |
2022-01-16 |
0.3494 USD |
76,143.3264 |
0.3520 USD |
0.3459 USD |
0.3539 USD |
0.3475 USD |
2022-01-15 |
0.3512 USD |
94,128.8880 |
0.3472 USD |
0.3472 USD |
0.3536 USD |
0.3520 USD |
2022-01-14 |
0.3442 USD |
67,848.8451 |
0.3330 USD |
0.3300 USD |
0.3470 USD |
0.3468 USD |
2022-01-13 |
0.3387 USD |
49,347.6484 |
0.3378 USD |
0.3360 USD |
0.3393 USD |
0.3389 USD |
2022-01-12 |
0.3372 USD |
170,409.9417 |
0.3436 USD |
0.3334 USD |
0.3461 USD |
0.3367 USD |
2022-01-11 |
0.3449 USD |
162,045.8683 |
0.3368 USD |
0.3368 USD |
0.3470 USD |
0.3451 USD |
2022-01-10 |
0.3529 USD |
325,147.6636 |
0.3199 USD |
0.3112 USD |
0.3549 USD |
0.3549 USD |
2022-01-09 |
0.3190 USD |
83,590.3147 |
0.3198 USD |
0.3143 USD |
0.3382 USD |
0.3195 USD |
2022-01-08 |
0.3191 USD |
83,750.4378 |
0.3287 USD |
0.3191 USD |
0.3288 USD |
0.3191 USD |
2022-01-07 |
0.3290 USD |
89,691.7903 |
0.3426 USD |
0.3245 USD |
0.3430 USD |
0.3282 USD |
2022-01-06 |
0.3442 USD |
66,530.0146 |
0.3473 USD |
0.3417 USD |
0.3474 USD |
0.3437 USD |
2022-01-05 |
0.3573 USD |
106,991.0881 |
0.3618 USD |
0.3500 USD |
0.3632 USD |
0.3520 USD |
2022-01-04 |
0.3661 USD |
68,869.8536 |
0.3656 USD |
0.3618 USD |
0.3704 USD |
0.3647 USD |
2022-01-03 |
0.3780 USD |
67,060.7579 |
0.3863 USD |
0.3651 USD |
0.3865 USD |
0.3651 USD |
2022-01-02 |
0.3857 USD |
132,243.9538 |
0.3835 USD |
0.3809 USD |
0.3890 USD |
0.3873 USD |
2022-01-01 |
0.3774 USD |
137,085.3971 |
0.3695 USD |
0.3695 USD |
0.3800 USD |
0.3800 USD |
2021-12-31 |
0.3737 USD |
257,579.9247 |
0.3743 USD |
0.3602 USD |
0.3776 USD |
0.3687 USD |
2021-12-30 |
0.3759 USD |
141,129.4216 |
0.3489 USD |
0.3467 USD |
0.3763 USD |
0.3763 USD |
2021-12-29 |
0.3357 USD |
82,794.4110 |
0.3283 USD |
0.3150 USD |
0.3488 USD |
0.3483 USD |
2021-12-28 |
0.3278 USD |
101,594.4576 |
0.3276 USD |
0.3245 USD |
0.3319 USD |
0.3282 USD |
2021-12-27 |
0.3227 USD |
129,168.4949 |
0.3229 USD |
0.3169 USD |
0.3277 USD |
0.3277 USD |
2021-12-26 |
0.3225 USD |
36,160.3478 |
0.3278 USD |
0.3223 USD |
0.3278 USD |
0.3228 USD |
2021-12-25 |
0.3282 USD |
21,423.6777 |
0.3298 USD |
0.3274 USD |
0.3298 USD |
0.3275 USD |
2021-12-24 |
0.3292 USD |
105,546.7124 |
0.3289 USD |
0.3249 USD |
0.3319 USD |
0.3288 USD |
2021-12-23 |
0.3248 USD |
100,554.0946 |
0.3282 USD |
0.3066 USD |
0.3305 USD |
0.3282 USD |
2021-12-22 |
0.3160 USD |
58,423.1374 |
0.3100 USD |
0.3093 USD |
0.3256 USD |
0.3253 USD |
2021-12-21 |
0.3056 USD |
16,677.1358 |
0.3043 USD |
0.3037 USD |
0.3072 USD |
0.3072 USD |
2021-12-20 |
0.3059 USD |
38,086.4940 |
0.3069 USD |
0.3027 USD |
0.3080 USD |
0.3032 USD |
2021-12-19 |
0.3055 USD |
25,748.5037 |
0.3024 USD |
0.3024 USD |
0.3072 USD |
0.3070 USD |
2021-12-18 |
0.3019 USD |
22,260.7226 |
0.3017 USD |
0.3008 USD |
0.3032 USD |
0.3022 USD |
2021-12-17 |
0.3112 USD |
37,521.9847 |
0.3194 USD |
0.3016 USD |
0.3194 USD |
0.3023 USD |
2021-12-16 |
0.3182 USD |
60,292.3939 |
0.3163 USD |
0.3000 USD |
0.3241 USD |
0.3197 USD |
2021-12-15 |
0.3044 USD |
43,397.9371 |
0.3078 USD |
0.3007 USD |
0.3123 USD |
0.3123 USD |
2021-12-14 |
0.3076 USD |
95,980.3802 |
0.3180 USD |
0.3032 USD |
0.3247 USD |
0.3078 USD |
2021-12-13 |
0.3292 USD |
61,139.5493 |
0.3333 USD |
0.3241 USD |
0.3339 USD |
0.3241 USD |
2021-12-12 |
0.3382 USD |
48,609.9484 |
0.3403 USD |
0.3346 USD |
0.3483 USD |
0.3373 USD |
2021-12-11 |
0.3406 USD |
39,859.0259 |
0.3420 USD |
0.3388 USD |
0.3424 USD |
0.3396 USD |
2021-12-10 |
0.3435 USD |
239,512.5936 |
0.3502 USD |
0.3438 USD |
0.3553 USD |
0.3438 USD |
2021-12-09 |
0.3561 USD |
54,099.9335 |
0.3619 USD |
0.3508 USD |
0.3621 USD |
0.3516 USD |