Crypto exchange Bitfinex

Market SENATE DAO (SENATE) / USD

Identifier on Bitfinex: tSENATE:USD
Date Price Volume Open Low High Close
2022-09-26 0.0544 USD 17,941.1014 SENATE 0.0548 USD 0.0539 USD 0.0550 USD 0.0539 USD
2022-09-25 0.0564 USD 67,710.7584 SENATE 0.0571 USD 0.0544 USD 0.0577 USD 0.0546 USD
2022-09-24 0.0567 USD 33,471.6082 SENATE 0.0559 USD 0.0559 USD 0.0573 USD 0.0569 USD
2022-09-23 0.0563 USD 40,919.0600 SENATE 0.0560 USD 0.0557 USD 0.0569 USD 0.0558 USD
2022-09-22 0.0542 USD 64,968.2339 SENATE 0.0542 USD 0.0532 USD 0.0556 USD 0.0556 USD
2022-09-21 0.0559 USD 178,145.2235 SENATE 0.0544 USD 0.0539 USD 0.0579 USD 0.0548 USD
2022-09-20 0.0547 USD 58,287.3674 SENATE 0.0560 USD 0.0540 USD 0.0560 USD 0.0542 USD
2022-09-19 0.0568 USD 51,222.7819 SENATE 0.0571 USD 0.0562 USD 0.0576 USD 0.0562 USD
2022-09-18 0.0593 USD 74,521.9283 SENATE 0.0590 USD 0.0578 USD 0.0604 USD 0.0578 USD
2022-09-17 0.0592 USD 86,960.8814 SENATE 0.0607 USD 0.0579 USD 0.0607 USD 0.0582 USD
2022-09-16 0.0604 USD 63,940.2982 SENATE 0.0600 USD 0.0598 USD 0.0612 USD 0.0605 USD
2022-09-15 0.0616 USD 57,941.0963 SENATE 0.0625 USD 0.0603 USD 0.0625 USD 0.0603 USD
2022-09-14 0.0618 USD 23,634.8069 SENATE 0.0632 USD 0.0616 USD 0.0636 USD 0.0617 USD
2022-09-13 0.0624 USD 42,542.6959 SENATE 0.0637 USD 0.0605 USD 0.0640 USD 0.0636 USD
2022-09-12 0.0640 USD 12,325.1166 SENATE 0.0641 USD 0.0637 USD 0.0644 USD 0.0637 USD
2022-09-11 0.0641 USD 10,343.3151 SENATE 0.0644 USD 0.0638 USD 0.0646 USD 0.0638 USD
2022-09-10 0.0639 USD 5,187.0633 SENATE 0.0639 USD 0.0637 USD 0.0642 USD 0.0639 USD
2022-09-09 0.0634 USD 21,435.3474 SENATE 0.0628 USD 0.0627 USD 0.0639 USD 0.0634 USD
2022-09-08 0.0637 USD 29,823.9933 SENATE 0.0646 USD 0.0628 USD 0.0649 USD 0.0628 USD
2022-09-07 0.0635 USD 31,763.7619 SENATE 0.0631 USD 0.0626 USD 0.0644 USD 0.0641 USD
2022-09-06 0.0644 USD 77,744.8834 SENATE 0.0662 USD 0.0631 USD 0.0662 USD 0.0634 USD
2022-09-05 0.0656 USD 34,299.8877 SENATE 0.0648 USD 0.0646 USD 0.0661 USD 0.0661 USD
2022-09-04 0.0653 USD 40,664.4646 SENATE 0.0643 USD 0.0643 USD 0.0661 USD 0.0649 USD
2022-09-03 0.0641 USD 26,297.6204 SENATE 0.0650 USD 0.0636 USD 0.0650 USD 0.0640 USD
2022-09-02 0.0652 USD 38,636.7471 SENATE 0.0657 USD 0.0643 USD 0.0661 USD 0.0650 USD
2022-09-01 0.0663 USD 26,164.5859 SENATE 0.0671 USD 0.0655 USD 0.0671 USD 0.0655 USD
2022-08-31 0.0669 USD 93,790.2200 SENATE 0.0675 USD 0.0660 USD 0.0681 USD 0.0668 USD
2022-08-30 0.0673 USD 67,606.1688 SENATE 0.0679 USD 0.0664 USD 0.0681 USD 0.0680 USD
2022-08-29 0.0682 USD 35,850.1219 SENATE 0.0684 USD 0.0672 USD 0.0692 USD 0.0672 USD
2022-08-28 0.0680 USD 43,516.7356 SENATE 0.0672 USD 0.0672 USD 0.0689 USD 0.0685 USD
2022-08-27 0.0681 USD 34,382.9902 SENATE 0.0687 USD 0.0672 USD 0.0691 USD 0.0676 USD
2022-08-26 0.0691 USD 71,865.2473 SENATE 0.0734 USD 0.0691 USD 0.0734 USD 0.0691 USD
2022-08-25 0.0739 USD 8,465.9812 SENATE 0.0738 USD 0.0736 USD 0.0743 USD 0.0739 USD
2022-08-24 0.0744 USD 15,735.1253 SENATE 0.0747 USD 0.0738 USD 0.0751 USD 0.0738 USD
2022-08-23 0.0740 USD 25,756.2087 SENATE 0.0728 USD 0.0728 USD 0.0743 USD 0.0738 USD
2022-08-22 0.0733 USD 25,386.8615 SENATE 0.0740 USD 0.0727 USD 0.0742 USD 0.0730 USD
2022-08-21 0.0728 USD 38,272.8150 SENATE 0.0727 USD 0.0719 USD 0.0740 USD 0.0740 USD
2022-08-20 0.0728 USD 65,482.3524 SENATE 0.0721 USD 0.0706 USD 0.0732 USD 0.0728 USD
2022-08-19 0.0751 USD 53,160.1071 SENATE 0.0767 USD 0.0732 USD 0.0767 USD 0.0732 USD
2022-08-18 0.0769 USD 56,298.0793 SENATE 0.0765 USD 0.0751 USD 0.0775 USD 0.0770 USD
2022-08-17 0.0792 USD 132,756.6851 SENATE 0.0819 USD 0.0752 USD 0.0819 USD 0.0752 USD
2022-08-16 0.0863 USD 134,535.5475 SENATE 0.0911 USD 0.0841 USD 0.0911 USD 0.0841 USD
2022-08-15 0.0920 USD 20,863.8411 SENATE 0.0935 USD 0.0906 USD 0.0938 USD 0.0911 USD
2022-08-14 0.0933 USD 53,286.8660 SENATE 0.1002 USD 0.0931 USD 0.1007 USD 0.0936 USD
2022-08-13 0.0985 USD 101,975.6973 SENATE 0.0959 USD 0.0955 USD 0.1022 USD 0.1005 USD
2022-08-12 0.0837 USD 140,429.7167 SENATE 0.0791 USD 0.0787 USD 0.0882 USD 0.0878 USD
2022-08-11 0.0785 USD 27,128.3674 SENATE 0.0773 USD 0.0769 USD 0.0801 USD 0.0790 USD
2022-08-10 0.0761 USD 15,805.8105 SENATE 0.0757 USD 0.0746 USD 0.0774 USD 0.0769 USD
2022-08-09 0.0759 USD 12,941.4332 SENATE 0.0763 USD 0.0747 USD 0.0778 USD 0.0760 USD
2022-08-08 0.0739 USD 9,231.0692 SENATE 0.0734 USD 0.0724 USD 0.0761 USD 0.0761 USD