Market [unlinked] / USD
Identifier on Bitfinex: tTERRAUST:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-23 |
0.0086 USD |
16,627.5046 |
0.0083 USD |
0.0083 USD |
0.0091 USD |
0.0088 USD |
| 2022-06-22 |
0.0111 USD |
133,289.0671 |
0.0084 USD |
0.0080 USD |
0.0085 USD |
0.0080 USD |
| 2022-06-21 |
0.0083 USD |
59,138.5405 |
0.0077 USD |
0.0076 USD |
0.0091 USD |
0.0082 USD |
| 2022-06-20 |
0.0078 USD |
265,578.1384 |
0.0079 USD |
0.0075 USD |
0.0111 USD |
0.0085 USD |
| 2022-06-19 |
0.0081 USD |
267,258.9449 |
0.0065 USD |
0.0062 USD |
0.0098 USD |
0.0075 USD |
| 2022-06-18 |
0.0068 USD |
247,865.2096 |
0.0072 USD |
0.0062 USD |
0.0079 USD |
0.0065 USD |
| 2022-06-17 |
0.0071 USD |
173,685.2994 |
0.0071 USD |
0.0067 USD |
0.0080 USD |
0.0072 USD |
| 2022-06-16 |
0.0073 USD |
581,701.4971 |
0.0076 USD |
0.0066 USD |
0.0089 USD |
0.0071 USD |
| 2022-06-15 |
0.0074 USD |
371,854.2522 |
0.0085 USD |
0.0065 USD |
0.0095 USD |
0.0076 USD |
| 2022-06-14 |
0.0081 USD |
114,217.8839 |
0.0082 USD |
0.0071 USD |
0.0092 USD |
0.0077 USD |
| 2022-06-13 |
0.0087 USD |
553,780.0814 |
0.0094 USD |
0.0079 USD |
0.0112 USD |
0.0099 USD |
| 2022-06-12 |
0.0086 USD |
1,965,255.4071 |
0.0088 USD |
0.0079 USD |
0.0123 USD |
0.0111 USD |
| 2022-06-11 |
0.0090 USD |
183,081.3322 |
0.0098 USD |
0.0084 USD |
0.0098 USD |
0.0091 USD |
| 2022-06-10 |
0.0095 USD |
16,001,795.9600 |
0.0106 USD |
0.0084 USD |
0.0118 USD |
0.0099 USD |
| 2022-06-09 |
0.0097 USD |
7,384,586.7524 |
0.0099 USD |
0.0084 USD |
0.0124 USD |
0.0108 USD |
| 2022-06-08 |
0.0117 USD |
649,864.2241 |
0.0135 USD |
0.0110 USD |
0.0157 USD |
0.0110 USD |
| 2022-06-07 |
0.0144 USD |
78,477.4249 |
0.0152 USD |
0.0129 USD |
0.0160 USD |
0.0156 USD |
| 2022-06-06 |
0.0157 USD |
255,810.8831 |
0.0164 USD |
0.0151 USD |
0.0174 USD |
0.0160 USD |
| 2022-06-05 |
0.0166 USD |
259,246.4108 |
0.0188 USD |
0.0155 USD |
0.0189 USD |
0.0164 USD |
| 2022-06-04 |
0.0186 USD |
98,811.9600 |
0.0183 USD |
0.0167 USD |
0.0224 USD |
0.0188 USD |
| 2022-06-03 |
0.0202 USD |
178,619.2169 |
0.0199 USD |
0.0171 USD |
0.0231 USD |
0.0193 USD |
| 2022-06-02 |
0.0185 USD |
357,561.0021 |
0.0166 USD |
0.0151 USD |
0.0227 USD |
0.0193 USD |
| 2022-06-01 |
0.0146 USD |
485,590.3325 |
0.0218 USD |
0.0142 USD |
0.0245 USD |
0.0169 USD |
| 2022-05-31 |
0.0225 USD |
278,078.9234 |
0.0253 USD |
0.0202 USD |
0.0259 USD |
0.0218 USD |
| 2022-05-30 |
0.0328 USD |
659,480.8221 |
0.0257 USD |
0.0248 USD |
0.0620 USD |
0.0260 USD |
| 2022-05-29 |
0.0241 USD |
160,292.5382 |
0.0265 USD |
0.0203 USD |
0.0284 USD |
0.0253 USD |
| 2022-05-28 |
0.0299 USD |
744,218.5490 |
0.0585 USD |
0.0202 USD |
0.0633 USD |
0.0224 USD |
| 2022-05-27 |
0.0313 USD |
6,339,309.6560 |
0.0869 USD |
0.0268 USD |
0.0869 USD |
0.0633 USD |
| 2022-05-26 |
0.0926 USD |
197,727.3016 |
0.0975 USD |
0.0666 USD |
0.1200 USD |
0.0732 USD |
| 2022-05-25 |
0.0872 USD |
213,637.2411 |
0.0698 USD |
0.0611 USD |
0.1198 USD |
0.0992 USD |
| 2022-05-24 |
0.0710 USD |
279,730.3659 |
0.0714 USD |
0.0580 USD |
0.0790 USD |
0.0664 USD |
| 2022-05-23 |
0.0565 USD |
1,532,194.3540 |
0.0627 USD |
0.0555 USD |
0.0769 USD |
0.0612 USD |
| 2022-05-22 |
0.0667 USD |
143,923.2537 |
0.0560 USD |
0.0511 USD |
0.0817 USD |
0.0710 USD |
| 2022-05-21 |
0.0556 USD |
1,143,819.9388 |
0.0632 USD |
0.0453 USD |
0.0725 USD |
0.0566 USD |
| 2022-05-20 |
0.0669 USD |
1,083,608.4884 |
0.0787 USD |
0.0602 USD |
0.0798 USD |
0.0725 USD |
| 2022-05-19 |
0.0822 USD |
166,815.1905 |
0.0893 USD |
0.0749 USD |
0.1013 USD |
0.0750 USD |
| 2022-05-18 |
0.1018 USD |
374,551.1003 |
0.0977 USD |
0.0883 USD |
0.1406 USD |
0.1029 USD |
| 2022-05-17 |
0.0968 USD |
96,721.0177 |
0.1005 USD |
0.0750 USD |
0.1086 USD |
0.0984 USD |
| 2022-05-16 |
0.0938 USD |
6,218,881.2476 |
0.1590 USD |
0.0545 USD |
0.1590 USD |
0.0998 USD |
| 2022-05-15 |
0.1642 USD |
238,752.2797 |
0.1709 USD |
0.1231 USD |
0.2149 USD |
0.1550 USD |
| 2022-05-14 |
0.1661 USD |
392,127.2799 |
0.1697 USD |
0.1220 USD |
0.2600 USD |
0.1740 USD |
| 2022-05-13 |
0.1312 USD |
1,433,172.6962 |
0.3783 USD |
0.0735 USD |
0.3987 USD |
0.1400 USD |
| 2022-05-12 |
0.5287 USD |
5,179,812.1668 |
0.7873 USD |
0.2518 USD |
0.8762 USD |
0.5000 USD |
| 2022-05-11 |
0.4814 USD |
7,673,079.3285 |
0.7992 USD |
0.2000 USD |
0.8478 USD |
0.7668 USD |
| 2022-05-10 |
0.7010 USD |
3,860,797.5760 |
0.7952 USD |
0.6536 USD |
0.9433 USD |
0.7153 USD |
| 2022-05-09 |
0.9783 USD |
2,351,937.6407 |
0.9951 USD |
0.8352 USD |
0.9960 USD |
0.8981 USD |
| 2022-05-08 |
0.9958 USD |
5,569,874.3409 |
0.9944 USD |
0.9889 USD |
0.9973 USD |
0.9954 USD |
| 2022-05-07 |
0.9947 USD |
1,753,223.7579 |
0.9995 USD |
0.9861 USD |
0.9997 USD |
0.9937 USD |
| 2022-05-06 |
0.9997 USD |
466,995.8265 |
1.0000 USD |
0.9994 USD |
1.0002 USD |
1.0000 USD |
| 2022-05-05 |
0.9996 USD |
540,016.0424 |
1.0001 USD |
0.9987 USD |
1.0002 USD |
1.0002 USD |