Identifier on Bitfinex: tTOKEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
0.0527 USD |
113,157.8909 TOKEN |
0.0514 USD |
0.0512 USD |
0.0536 USD |
0.0512 USD |
| 2024-09-15 |
0.0511 USD |
665.9690 TOKEN |
0.0508 USD |
0.0508 USD |
0.0513 USD |
0.0513 USD |
| 2024-09-13 |
0.0505 USD |
383.7672 TOKEN |
0.0505 USD |
0.0500 USD |
0.0517 USD |
0.0517 USD |
| 2024-09-11 |
0.0501 USD |
2,989.9747 TOKEN |
0.0476 USD |
0.0475 USD |
0.0505 USD |
0.0495 USD |
| 2024-09-09 |
0.0498 USD |
18,863.9156 TOKEN |
0.0496 USD |
0.0492 USD |
0.0500 USD |
0.0500 USD |
| 2024-09-08 |
0.0480 USD |
299.7449 TOKEN |
0.0483 USD |
0.0475 USD |
0.0483 USD |
0.0475 USD |
| 2024-09-07 |
0.0480 USD |
2,633.8473 TOKEN |
0.0469 USD |
0.0463 USD |
0.0469 USD |
0.0463 USD |
| 2024-09-06 |
0.0450 USD |
20,521.2333 TOKEN |
0.0498 USD |
0.0445 USD |
0.0502 USD |
0.0445 USD |
| 2024-09-05 |
0.0493 USD |
125.9790 TOKEN |
0.0493 USD |
0.0493 USD |
0.0493 USD |
0.0493 USD |
| 2024-09-04 |
0.0489 USD |
426,369.3899 TOKEN |
0.0488 USD |
0.0459 USD |
0.0511 USD |
0.0507 USD |
| 2024-09-03 |
0.0492 USD |
268.7083 TOKEN |
0.0492 USD |
0.0489 USD |
0.0496 USD |
0.0493 USD |
| 2024-09-02 |
0.0482 USD |
18.4160 TOKEN |
0.0481 USD |
0.0481 USD |
0.0486 USD |
0.0486 USD |
| 2024-09-01 |
0.0474 USD |
12,538.0782 TOKEN |
0.0470 USD |
0.0469 USD |
0.0471 USD |
0.0470 USD |
| 2024-08-29 |
0.0506 USD |
2,231.1346 TOKEN |
0.0529 USD |
0.0526 USD |
0.0531 USD |
0.0530 USD |
| 2024-08-28 |
0.0500 USD |
53,434.8511 TOKEN |
0.0516 USD |
0.0490 USD |
0.0551 USD |
0.0498 USD |
| 2024-08-26 |
0.0626 USD |
336.5835 TOKEN |
0.0630 USD |
0.0618 USD |
0.0637 USD |
0.0618 USD |
| 2024-08-25 |
0.0619 USD |
579.7732 TOKEN |
0.0619 USD |
0.0579 USD |
0.0638 USD |
0.0627 USD |
| 2024-08-23 |
0.0586 USD |
2,489.9338 TOKEN |
0.0583 USD |
0.0577 USD |
0.0612 USD |
0.0612 USD |
| 2024-08-22 |
0.0589 USD |
453.7482 TOKEN |
0.0589 USD |
0.0589 USD |
0.0592 USD |
0.0592 USD |
| 2024-08-21 |
0.0644 USD |
12,058.7489 TOKEN |
0.0677 USD |
0.0626 USD |
0.0713 USD |
0.0639 USD |
| 2024-08-20 |
0.0666 USD |
4,843.9483 TOKEN |
0.0581 USD |
0.0550 USD |
0.0903 USD |
0.0693 USD |
| 2024-08-19 |
0.0597 USD |
3,038.4565 TOKEN |
0.0568 USD |
0.0567 USD |
0.0632 USD |
0.0632 USD |
| 2024-08-18 |
0.0581 USD |
1,167.5285 TOKEN |
0.0581 USD |
0.0581 USD |
0.0582 USD |
0.0581 USD |
| 2024-08-15 |
0.0601 USD |
1,738.1430 TOKEN |
0.0610 USD |
0.0600 USD |
0.0624 USD |
0.0611 USD |
| 2024-08-14 |
0.0624 USD |
3,404.9618 TOKEN |
0.0633 USD |
0.0597 USD |
0.0646 USD |
0.0609 USD |
| 2024-08-13 |
0.0647 USD |
1,004.9431 TOKEN |
0.0658 USD |
0.0623 USD |
0.0665 USD |
0.0623 USD |
| 2024-08-12 |
0.0659 USD |
549.8745 TOKEN |
0.0668 USD |
0.0655 USD |
0.0668 USD |
0.0655 USD |
| 2024-08-11 |
0.0734 USD |
1,909.0837 TOKEN |
0.0756 USD |
0.0711 USD |
0.0756 USD |
0.0711 USD |
| 2024-08-10 |
0.0702 USD |
7,733.4982 TOKEN |
0.0845 USD |
0.0517 USD |
0.0903 USD |
0.0729 USD |
| 2024-08-09 |
0.0595 USD |
6,629.3664 TOKEN |
0.0648 USD |
0.0490 USD |
0.0700 USD |
0.0517 USD |
| 2024-08-08 |
0.0519 USD |
104,141.8733 TOKEN |
0.0456 USD |
0.0451 USD |
0.0520 USD |
0.0520 USD |
| 2024-08-07 |
0.0490 USD |
10,409.1483 TOKEN |
0.0471 USD |
0.0457 USD |
0.0846 USD |
0.0457 USD |
| 2024-08-06 |
0.0434 USD |
3,388,858.2161 TOKEN |
0.0435 USD |
0.0232 USD |
0.0508 USD |
0.0482 USD |
| 2024-08-05 |
0.0410 USD |
32,546.1082 TOKEN |
0.0532 USD |
0.0391 USD |
0.0532 USD |
0.0406 USD |
| 2024-08-04 |
0.3252 USD |
8,290.0000 TOKEN |
0.0532 USD |
0.0532 USD |
0.0532 USD |
0.0532 USD |
| 2024-08-03 |
0.0535 USD |
136.1375 TOKEN |
0.0532 USD |
0.0532 USD |
0.0545 USD |
0.0542 USD |
| 2024-08-02 |
0.0533 USD |
190.5643 TOKEN |
0.0532 USD |
0.0532 USD |
0.0545 USD |
0.0545 USD |
| 2024-08-01 |
0.0602 USD |
2,251.6860 TOKEN |
0.0601 USD |
0.0574 USD |
0.0604 USD |
0.0574 USD |
| 2024-07-31 |
0.0646 USD |
5,059.3489 TOKEN |
0.0700 USD |
0.0624 USD |
0.0700 USD |
0.0637 USD |
| 2024-07-30 |
0.3863 USD |
57,590.3495 TOKEN |
0.0667 USD |
0.0657 USD |
299.0000 USD |
0.0660 USD |
| 2024-07-27 |
0.0699 USD |
4,722.3677 TOKEN |
0.0707 USD |
0.0705 USD |
0.0728 USD |
0.0728 USD |
| 2024-07-26 |
0.0706 USD |
1,917.0029 TOKEN |
0.0695 USD |
0.0688 USD |
0.0707 USD |
0.0698 USD |
| 2024-07-25 |
0.0696 USD |
203.8352 TOKEN |
0.0695 USD |
0.0695 USD |
0.0707 USD |
0.0695 USD |
| 2024-07-24 |
0.0721 USD |
1,802.1557 TOKEN |
0.0712 USD |
0.0712 USD |
0.0740 USD |
0.0718 USD |
| 2024-07-17 |
0.0763 USD |
5,777.1280 TOKEN |
0.0827 USD |
0.0751 USD |
0.0835 USD |
0.0798 USD |
| 2024-07-16 |
0.0830 USD |
1,676.3276 TOKEN |
0.0822 USD |
0.0820 USD |
0.0834 USD |
0.0824 USD |
| 2024-07-15 |
0.0772 USD |
6,192.3110 TOKEN |
0.0771 USD |
0.0761 USD |
0.0781 USD |
0.0768 USD |
| 2024-07-12 |
0.0651 USD |
3,478.6145 TOKEN |
0.0640 USD |
0.0637 USD |
0.0660 USD |
0.0659 USD |
| 2024-07-11 |
0.0684 USD |
89,999.5544 TOKEN |
0.0679 USD |
0.0666 USD |
0.0710 USD |
0.0710 USD |
| 2024-07-10 |
0.0669 USD |
3,224.9115 TOKEN |
0.0669 USD |
0.0657 USD |
0.0671 USD |
0.0657 USD |