Market [unlinked] / USD
Identifier on Bitfinex: tPLANETS:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-19 |
0.3351 USD |
113,886.3422 |
0.3264 USD |
0.3255 USD |
0.3379 USD |
0.3355 USD |
| 2021-10-18 |
0.3232 USD |
63,474.2836 |
0.3164 USD |
0.3164 USD |
0.3266 USD |
0.3265 USD |
| 2021-10-17 |
0.3189 USD |
43,431.7166 |
0.3249 USD |
0.3145 USD |
0.3266 USD |
0.3171 USD |
| 2021-10-16 |
0.3215 USD |
40,795.4231 |
0.3200 USD |
0.3189 USD |
0.3257 USD |
0.3241 USD |
| 2021-10-15 |
0.3158 USD |
71,209.6354 |
0.3133 USD |
0.3110 USD |
0.3207 USD |
0.3200 USD |
| 2021-10-14 |
0.3037 USD |
124,791.8036 |
0.3153 USD |
0.2929 USD |
0.3346 USD |
0.3133 USD |
| 2021-10-13 |
0.3197 USD |
54,484.0820 |
0.3026 USD |
0.2962 USD |
0.3400 USD |
0.3360 USD |
| 2021-10-12 |
0.2981 USD |
42,159.0348 |
0.2991 USD |
0.2706 USD |
0.3030 USD |
0.3006 USD |
| 2021-10-11 |
0.2978 USD |
54,273.2866 |
0.2990 USD |
0.2950 USD |
0.3024 USD |
0.3009 USD |
| 2021-10-10 |
0.3027 USD |
37,547.4944 |
0.3040 USD |
0.3005 USD |
0.3049 USD |
0.3005 USD |
| 2021-10-09 |
0.3149 USD |
60,495.6934 |
0.3217 USD |
0.3083 USD |
0.3217 USD |
0.3084 USD |
| 2021-10-08 |
0.3241 USD |
62,177.8616 |
0.3284 USD |
0.3222 USD |
0.3284 USD |
0.3225 USD |
| 2021-10-07 |
0.3229 USD |
58,362.3218 |
0.3247 USD |
0.3197 USD |
0.3300 USD |
0.3299 USD |
| 2021-10-06 |
0.3308 USD |
136,159.4809 |
0.3430 USD |
0.3239 USD |
0.3430 USD |
0.3262 USD |
| 2021-10-05 |
0.3209 USD |
259,425.7598 |
0.3100 USD |
0.3092 USD |
0.3400 USD |
0.3399 USD |
| 2021-10-04 |
0.2927 USD |
319,577.5374 |
0.2897 USD |
0.2874 USD |
0.3017 USD |
0.3017 USD |
| 2021-10-03 |
0.2916 USD |
57,099.3186 |
0.2947 USD |
0.2896 USD |
0.2947 USD |
0.2898 USD |
| 2021-10-02 |
0.2871 USD |
195,220.9141 |
0.2850 USD |
0.2838 USD |
0.2954 USD |
0.2944 USD |
| 2021-10-01 |
0.2879 USD |
87,011.1760 |
0.2933 USD |
0.2850 USD |
0.2939 USD |
0.2850 USD |
| 2021-09-30 |
0.3030 USD |
111,744.2277 |
0.3026 USD |
0.2952 USD |
0.3229 USD |
0.2952 USD |
| 2021-09-29 |
0.3024 USD |
149,757.6590 |
0.2850 USD |
0.2827 USD |
0.3100 USD |
0.3018 USD |
| 2021-09-28 |
0.2855 USD |
64,314.7296 |
0.2901 USD |
0.2841 USD |
0.2901 USD |
0.2862 USD |
| 2021-09-27 |
0.2899 USD |
196,951.5497 |
0.3113 USD |
0.2841 USD |
0.3113 USD |
0.2898 USD |
| 2021-09-26 |
0.2899 USD |
320,482.9851 |
0.3196 USD |
0.2741 USD |
0.3196 USD |
0.3114 USD |
| 2021-09-25 |
0.3317 USD |
182,537.4774 |
0.3493 USD |
0.3257 USD |
0.3493 USD |
0.3259 USD |
| 2021-09-24 |
0.3529 USD |
154,695.9155 |
0.3649 USD |
0.3446 USD |
0.3660 USD |
0.3508 USD |
| 2021-09-23 |
0.3626 USD |
103,831.4909 |
0.3531 USD |
0.3531 USD |
0.3660 USD |
0.3643 USD |
| 2021-09-22 |
0.3518 USD |
272,658.8612 |
0.3595 USD |
0.3440 USD |
0.3595 USD |
0.3534 USD |
| 2021-09-21 |
0.3475 USD |
238,615.2224 |
0.3332 USD |
0.3300 USD |
0.3610 USD |
0.3607 USD |
| 2021-09-20 |
0.3309 USD |
212,047.2582 |
0.3313 USD |
0.3300 USD |
0.3345 USD |
0.3345 USD |
| 2021-09-19 |
0.3319 USD |
235,556.9533 |
0.3344 USD |
0.3300 USD |
0.3428 USD |
0.3310 USD |
| 2021-09-18 |
0.3399 USD |
434,845.0267 |
0.3500 USD |
0.3000 USD |
0.3760 USD |
0.3338 USD |
| 2021-09-17 |
0.3785 USD |
1,057,941.3950 |
0.4371 USD |
0.3118 USD |
0.4373 USD |
0.3785 USD |
| 2021-09-16 |
0.4363 USD |
548,858.7197 |
0.3300 USD |
0.3298 USD |
0.4368 USD |
0.4368 USD |
| 2021-09-15 |
0.2850 USD |
648,385.5075 |
0.2555 USD |
0.1500 USD |
0.3361 USD |
0.3305 USD |
| 2021-09-14 |
0.1964 USD |
919,222.8852 |
0.2164 USD |
0.0004 USD |
0.2547 USD |
0.2543 USD |
| 2021-09-13 |
0.2226 USD |
400,847.7840 |
0.2149 USD |
0.2149 USD |
0.2361 USD |
0.2353 USD |
| 2021-09-12 |
0.2118 USD |
180,814.9967 |
0.2062 USD |
0.2061 USD |
0.2153 USD |
0.2147 USD |
| 2021-09-11 |
0.2010 USD |
134,769.4933 |
0.1961 USD |
0.1961 USD |
0.2054 USD |
0.2051 USD |
| 2021-09-10 |
0.1963 USD |
394,446.5208 |
0.1830 USD |
0.1830 USD |
0.1965 USD |
0.1965 USD |
| 2021-09-09 |
0.1803 USD |
109,304.3524 |
0.1784 USD |
0.1784 USD |
0.1831 USD |
0.1831 USD |
| 2021-09-08 |
0.1784 USD |
86,230.5117 |
0.1751 USD |
0.1751 USD |
0.1785 USD |
0.1781 USD |
| 2021-09-07 |
0.1718 USD |
182,997.6978 |
0.1685 USD |
0.1684 USD |
0.1755 USD |
0.1755 USD |
| 2021-09-06 |
0.1626 USD |
134,912.6678 |
0.1551 USD |
0.1549 USD |
0.1690 USD |
0.1686 USD |
| 2021-09-05 |
0.1529 USD |
201,351.4171 |
0.1495 USD |
0.1493 USD |
0.1554 USD |
0.1554 USD |
| 2021-09-04 |
0.1483 USD |
42,720.4579 |
0.1466 USD |
0.1466 USD |
0.1495 USD |
0.1495 USD |
| 2021-09-03 |
0.1446 USD |
77,808.1949 |
0.1429 USD |
0.1429 USD |
0.1466 USD |
0.1466 USD |
| 2021-09-02 |
0.1429 USD |
36,078.3730 |
0.1423 USD |
0.1312 USD |
0.1430 USD |
0.1430 USD |
| 2021-09-01 |
0.1412 USD |
37,032.1295 |
0.1408 USD |
0.1404 USD |
0.1424 USD |
0.1421 USD |
| 2021-08-31 |
0.1397 USD |
108,919.8692 |
0.1384 USD |
0.1380 USD |
0.1411 USD |
0.1406 USD |