Market [unlinked] / USD
Identifier on Bitfinex: tTERRAUST:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-12 |
0.0208 USD |
4,927.0337 |
0.0210 USD |
0.0202 USD |
0.0210 USD |
0.0202 USD |
2023-01-11 |
0.0198 USD |
50,906.0000 |
0.0200 USD |
0.0178 USD |
0.0200 USD |
0.0178 USD |
2023-01-09 |
0.0199 USD |
25,613.4569 |
0.0200 USD |
0.0175 USD |
0.0210 USD |
0.0210 USD |
2023-01-03 |
0.0200 USD |
100.2889 |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
2023-01-01 |
0.0164 USD |
290.0870 |
0.0163 USD |
0.0163 USD |
0.0165 USD |
0.0165 USD |
2022-12-28 |
0.0163 USD |
6,594.3573 |
0.0163 USD |
0.0163 USD |
0.0163 USD |
0.0163 USD |
2022-12-27 |
0.0222 USD |
151.4584 |
0.0222 USD |
0.0222 USD |
0.0222 USD |
0.0222 USD |
2022-12-26 |
0.0184 USD |
12,974.0001 |
0.0191 USD |
0.0191 USD |
0.0200 USD |
0.0200 USD |
2022-12-24 |
0.0188 USD |
203.5051 |
0.0200 USD |
0.0162 USD |
0.0200 USD |
0.0162 USD |
2022-12-17 |
0.0215 USD |
253.4914 |
0.0212 USD |
0.0212 USD |
0.0222 USD |
0.0222 USD |
2022-12-16 |
0.0242 USD |
1,016.1141 |
0.0244 USD |
0.0233 USD |
0.0259 USD |
0.0239 USD |
2022-12-14 |
0.0261 USD |
967.1393 |
0.0265 USD |
0.0232 USD |
0.0265 USD |
0.0265 USD |
2022-12-12 |
0.0250 USD |
43,506.8072 |
0.0240 USD |
0.0230 USD |
0.0250 USD |
0.0250 USD |
2022-12-11 |
0.0220 USD |
14,372.1733 |
0.0229 USD |
0.0180 USD |
0.0234 USD |
0.0234 USD |
2022-12-09 |
0.0234 USD |
105.1404 |
0.0234 USD |
0.0234 USD |
0.0234 USD |
0.0234 USD |
2022-12-08 |
0.0225 USD |
1,249.0833 |
0.0225 USD |
0.0225 USD |
0.0225 USD |
0.0225 USD |
2022-12-07 |
0.0223 USD |
2,099.2735 |
0.0213 USD |
0.0213 USD |
0.0225 USD |
0.0219 USD |
2022-12-06 |
0.0222 USD |
869.2925 |
0.0228 USD |
0.0207 USD |
0.0228 USD |
0.0224 USD |
2022-12-05 |
0.0223 USD |
115.0000 |
0.0229 USD |
0.0229 USD |
0.0229 USD |
0.0229 USD |
2022-12-04 |
0.0225 USD |
563.5751 |
0.0225 USD |
0.0225 USD |
0.0225 USD |
0.0225 USD |
2022-12-03 |
0.0263 USD |
100.0000 |
0.0225 USD |
0.0225 USD |
0.0225 USD |
0.0225 USD |
2022-12-02 |
0.0230 USD |
5,514.6458 |
0.0229 USD |
0.0229 USD |
0.0230 USD |
0.0230 USD |
2022-11-27 |
0.0215 USD |
1,231.8901 |
0.0220 USD |
0.0210 USD |
0.0229 USD |
0.0210 USD |
2022-11-26 |
0.0214 USD |
593.5506 |
0.0205 USD |
0.0205 USD |
0.0220 USD |
0.0220 USD |
2022-11-23 |
0.0181 USD |
4,512.0501 |
0.0205 USD |
0.0160 USD |
0.0205 USD |
0.0205 USD |
2022-11-22 |
0.0233 USD |
3,899.6369 |
0.0220 USD |
0.0220 USD |
0.0250 USD |
0.0250 USD |
2022-11-20 |
0.0224 USD |
429.4503 |
0.0220 USD |
0.0215 USD |
0.0231 USD |
0.0230 USD |
2022-11-19 |
0.0224 USD |
883.7324 |
0.0211 USD |
0.0211 USD |
0.0240 USD |
0.0220 USD |
2022-11-18 |
0.0255 USD |
4,994.3190 |
0.0230 USD |
0.0211 USD |
0.0320 USD |
0.0211 USD |
2022-11-17 |
0.0200 USD |
35,121.6512 |
0.0200 USD |
0.0200 USD |
0.0220 USD |
0.0220 USD |
2022-11-16 |
0.0181 USD |
868.7247 |
0.0181 USD |
0.0181 USD |
0.0181 USD |
0.0181 USD |
2022-11-15 |
0.0232 USD |
159,842.6720 |
0.0190 USD |
0.0120 USD |
0.0235 USD |
0.0181 USD |
2022-11-14 |
0.0273 USD |
958.9018 |
0.0190 USD |
0.0190 USD |
0.0273 USD |
0.0190 USD |
2022-11-13 |
0.0280 USD |
300.0000 |
0.0352 USD |
0.0352 USD |
0.0352 USD |
0.0352 USD |
2022-11-12 |
0.0288 USD |
458.5662 |
0.0271 USD |
0.0271 USD |
0.0297 USD |
0.0297 USD |
2022-11-10 |
0.0198 USD |
714.1966 |
0.0214 USD |
0.0171 USD |
0.0214 USD |
0.0171 USD |
2022-11-09 |
0.0262 USD |
9,878.7074 |
0.0262 USD |
0.0231 USD |
0.0270 USD |
0.0231 USD |
2022-11-08 |
0.0315 USD |
20,814.3088 |
0.0363 USD |
0.0279 USD |
0.0363 USD |
0.0300 USD |
2022-11-07 |
0.0352 USD |
4,675.4257 |
0.0350 USD |
0.0340 USD |
0.0361 USD |
0.0361 USD |
2022-11-02 |
0.0360 USD |
149.8500 |
0.0360 USD |
0.0360 USD |
0.0360 USD |
0.0360 USD |
2022-11-01 |
0.0381 USD |
301.8386 |
0.0381 USD |
0.0381 USD |
0.0381 USD |
0.0381 USD |
2022-10-30 |
0.0362 USD |
253.4922 |
0.0362 USD |
0.0362 USD |
0.0362 USD |
0.0362 USD |
2022-10-29 |
0.0427 USD |
11,642.4276 |
0.0534 USD |
0.0400 USD |
0.0534 USD |
0.0400 USD |
2022-10-28 |
0.0444 USD |
34,406.1435 |
0.0418 USD |
0.0400 USD |
0.0549 USD |
0.0549 USD |
2022-10-25 |
0.0319 USD |
34,804.7152 |
0.0320 USD |
0.0280 USD |
0.0350 USD |
0.0350 USD |
2022-10-24 |
0.0335 USD |
1,291.8721 |
0.0320 USD |
0.0320 USD |
0.0325 USD |
0.0325 USD |
2022-10-23 |
0.0318 USD |
33,705.2789 |
0.0335 USD |
0.0304 USD |
0.0441 USD |
0.0441 USD |
2022-10-21 |
0.0327 USD |
443.6731 |
0.0330 USD |
0.0326 USD |
0.0330 USD |
0.0326 USD |
2022-10-19 |
0.0501 USD |
550.0000 |
0.0501 USD |
0.0501 USD |
0.0501 USD |
0.0501 USD |
2022-10-18 |
0.0510 USD |
696.8888 |
0.0510 USD |
0.0510 USD |
0.0510 USD |
0.0510 USD |