Market [unlinked] / USD
Identifier on Bitfinex: tPLANETS:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-12-08 |
0.3610 USD |
31,289.7898 |
0.3622 USD |
0.3599 USD |
0.3629 USD |
0.3605 USD |
2021-12-07 |
0.3621 USD |
24,099.0498 |
0.3708 USD |
0.3618 USD |
0.3708 USD |
0.3618 USD |
2021-12-06 |
0.3689 USD |
40,799.3111 |
0.3743 USD |
0.3658 USD |
0.3774 USD |
0.3690 USD |
2021-12-05 |
0.3761 USD |
104,379.5427 |
0.3741 USD |
0.3738 USD |
0.3789 USD |
0.3738 USD |
2021-12-04 |
0.3719 USD |
184,996.0251 |
0.3832 USD |
0.3631 USD |
0.3832 USD |
0.3744 USD |
2021-12-03 |
0.4007 USD |
134,464.9506 |
0.4181 USD |
0.3837 USD |
0.4181 USD |
0.3847 USD |
2021-12-02 |
0.4243 USD |
49,321.9151 |
0.4337 USD |
0.4145 USD |
0.4349 USD |
0.4152 USD |
2021-12-01 |
0.4338 USD |
60,652.3217 |
0.4456 USD |
0.4342 USD |
0.4456 USD |
0.4342 USD |
2021-11-30 |
0.4395 USD |
73,074.9143 |
0.4427 USD |
0.4328 USD |
0.4475 USD |
0.4460 USD |
2021-11-29 |
0.4252 USD |
107,157.7922 |
0.4169 USD |
0.4156 USD |
0.4406 USD |
0.4406 USD |
2021-11-28 |
0.4180 USD |
125,634.9328 |
0.4253 USD |
0.4134 USD |
0.4253 USD |
0.4168 USD |
2021-11-27 |
0.4264 USD |
38,932.9490 |
0.4275 USD |
0.4253 USD |
0.4275 USD |
0.4259 USD |
2021-11-26 |
0.4279 USD |
129,146.3368 |
0.4618 USD |
0.4228 USD |
0.4618 USD |
0.4281 USD |
2021-11-25 |
0.4614 USD |
86,618.9161 |
0.4763 USD |
0.4550 USD |
0.4763 USD |
0.4590 USD |
2021-11-24 |
0.4748 USD |
164,719.4312 |
0.4721 USD |
0.4669 USD |
0.4850 USD |
0.4779 USD |
2021-11-23 |
0.4719 USD |
335,353.2009 |
0.4233 USD |
0.4194 USD |
0.4736 USD |
0.4722 USD |
2021-11-22 |
0.4018 USD |
129,472.0047 |
0.3978 USD |
0.3954 USD |
0.4232 USD |
0.4232 USD |
2021-11-21 |
0.3940 USD |
47,611.8442 |
0.3926 USD |
0.3921 USD |
0.3963 USD |
0.3959 USD |
2021-11-20 |
0.3949 USD |
50,023.1971 |
0.3984 USD |
0.3916 USD |
0.3995 USD |
0.3932 USD |
2021-11-19 |
0.3962 USD |
172,713.0639 |
0.3969 USD |
0.3937 USD |
0.3997 USD |
0.3988 USD |
2021-11-18 |
0.3905 USD |
157,443.6792 |
0.3750 USD |
0.3750 USD |
0.3986 USD |
0.3971 USD |
2021-11-17 |
0.3747 USD |
88,434.5993 |
0.3791 USD |
0.3678 USD |
0.3830 USD |
0.3743 USD |
2021-11-16 |
0.3794 USD |
185,433.5447 |
0.3899 USD |
0.3728 USD |
0.3907 USD |
0.3799 USD |
2021-11-15 |
0.3855 USD |
90,182.6448 |
0.3811 USD |
0.3793 USD |
0.3904 USD |
0.3898 USD |
2021-11-14 |
0.3796 USD |
70,718.1974 |
0.3815 USD |
0.3773 USD |
0.3822 USD |
0.3812 USD |
2021-11-13 |
0.3776 USD |
59,193.7125 |
0.3766 USD |
0.3724 USD |
0.3815 USD |
0.3792 USD |
2021-11-12 |
0.3685 USD |
159,458.8832 |
0.3583 USD |
0.3582 USD |
0.3842 USD |
0.3772 USD |
2021-11-11 |
0.3575 USD |
69,429.9144 |
0.3527 USD |
0.3502 USD |
0.3584 USD |
0.3579 USD |
2021-11-10 |
0.3658 USD |
177,010.1678 |
0.3473 USD |
0.3473 USD |
0.3726 USD |
0.3628 USD |
2021-11-09 |
0.3446 USD |
91,911.8975 |
0.3376 USD |
0.3370 USD |
0.3508 USD |
0.3473 USD |
2021-11-08 |
0.3287 USD |
825,108.4544 |
0.3065 USD |
0.3050 USD |
0.3459 USD |
0.3378 USD |
2021-11-07 |
0.3054 USD |
39,926.7375 |
0.3048 USD |
0.3010 USD |
0.3061 USD |
0.3051 USD |
2021-11-06 |
0.3049 USD |
38,065.2740 |
0.2951 USD |
0.2849 USD |
0.3187 USD |
0.3046 USD |
2021-11-05 |
0.3118 USD |
87,374.8659 |
0.3152 USD |
0.2936 USD |
0.3191 USD |
0.3115 USD |
2021-11-04 |
0.3145 USD |
114,737.0494 |
0.3239 USD |
0.3093 USD |
0.3239 USD |
0.3142 USD |
2021-11-03 |
0.3237 USD |
74,313.0850 |
0.2882 USD |
0.2867 USD |
0.3250 USD |
0.3235 USD |
2021-11-02 |
0.2818 USD |
41,367.2037 |
0.2862 USD |
0.2784 USD |
0.2863 USD |
0.2863 USD |
2021-11-01 |
0.2804 USD |
19,811.8436 |
0.2799 USD |
0.2728 USD |
0.2879 USD |
0.2872 USD |
2021-10-31 |
0.2797 USD |
55,297.6469 |
0.2897 USD |
0.2772 USD |
0.2897 USD |
0.2801 USD |
2021-10-30 |
0.2894 USD |
40,139.5475 |
0.2945 USD |
0.2897 USD |
0.2945 USD |
0.2897 USD |
2021-10-29 |
0.2946 USD |
13,457.0564 |
0.2960 USD |
0.2943 USD |
0.2969 USD |
0.2943 USD |
2021-10-28 |
0.2956 USD |
28,650.7626 |
0.2965 USD |
0.2933 USD |
0.2965 USD |
0.2962 USD |
2021-10-27 |
0.2971 USD |
62,602.2766 |
0.3110 USD |
0.2955 USD |
0.3110 USD |
0.2970 USD |
2021-10-26 |
0.3151 USD |
39,579.4445 |
0.3216 USD |
0.3117 USD |
0.3216 USD |
0.3117 USD |
2021-10-25 |
0.3214 USD |
132,452.3031 |
0.3155 USD |
0.3144 USD |
0.3234 USD |
0.3220 USD |
2021-10-24 |
0.3216 USD |
64,519.2012 |
0.3197 USD |
0.3164 USD |
0.3258 USD |
0.3164 USD |
2021-10-23 |
0.3330 USD |
60,773.4471 |
0.3418 USD |
0.3201 USD |
0.3420 USD |
0.3205 USD |
2021-10-22 |
0.3519 USD |
126,792.7006 |
0.3519 USD |
0.3424 USD |
0.3591 USD |
0.3431 USD |
2021-10-21 |
0.3513 USD |
155,906.9644 |
0.3456 USD |
0.3434 USD |
0.3542 USD |
0.3509 USD |
2021-10-20 |
0.3460 USD |
111,226.2390 |
0.3353 USD |
0.3348 USD |
0.3485 USD |
0.3464 USD |