Identifier on Bitfinex: tTOKEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.0217 USD |
375.1478 TOKEN |
0.0217 USD |
0.0217 USD |
0.0217 USD |
0.0217 USD |
| 2025-05-17 |
0.0192 USD |
603.6719 TOKEN |
0.0193 USD |
0.0192 USD |
0.0193 USD |
0.0192 USD |
| 2025-05-16 |
0.0215 USD |
15,619.0316 TOKEN |
0.0211 USD |
0.0205 USD |
0.0216 USD |
0.0207 USD |
| 2025-05-14 |
0.0254 USD |
8,067.7552 TOKEN |
0.0251 USD |
0.0241 USD |
0.0276 USD |
0.0249 USD |
| 2025-05-13 |
0.0255 USD |
2,538.2106 TOKEN |
0.0238 USD |
0.0226 USD |
0.0261 USD |
0.0261 USD |
| 2025-05-12 |
0.0266 USD |
4,589.8710 TOKEN |
0.0243 USD |
0.0243 USD |
0.0274 USD |
0.0258 USD |
| 2025-05-11 |
0.0261 USD |
9,944.1347 TOKEN |
0.0253 USD |
0.0251 USD |
0.0264 USD |
0.0253 USD |
| 2025-05-10 |
0.0251 USD |
10,273.4187 TOKEN |
0.0223 USD |
0.0223 USD |
0.0256 USD |
0.0248 USD |
| 2025-05-09 |
0.0226 USD |
73,229.9270 TOKEN |
0.0212 USD |
0.0208 USD |
0.0232 USD |
0.0227 USD |
| 2025-05-08 |
0.0194 USD |
10,445.5589 TOKEN |
0.0196 USD |
0.0191 USD |
0.0209 USD |
0.0209 USD |
| 2025-05-07 |
0.0190 USD |
1,893.4550 TOKEN |
0.0190 USD |
0.0189 USD |
0.0192 USD |
0.0192 USD |
| 2025-05-06 |
0.0198 USD |
81,258.8597 TOKEN |
0.0197 USD |
0.0196 USD |
0.0203 USD |
0.0199 USD |
| 2025-05-05 |
0.0184 USD |
6,520.9562 TOKEN |
0.0181 USD |
0.0180 USD |
0.0188 USD |
0.0187 USD |
| 2025-05-04 |
0.0191 USD |
4,521.9116 TOKEN |
0.0190 USD |
0.0187 USD |
0.0191 USD |
0.0190 USD |
| 2025-05-03 |
0.0197 USD |
54,279.5709 TOKEN |
0.0198 USD |
0.0191 USD |
0.0199 USD |
0.0191 USD |
| 2025-05-02 |
0.0196 USD |
8,930.3041 TOKEN |
0.0201 USD |
0.0193 USD |
0.0202 USD |
0.0201 USD |
| 2025-05-01 |
0.0202 USD |
78,406.9672 TOKEN |
0.0209 USD |
0.0201 USD |
0.0209 USD |
0.0202 USD |
| 2025-04-30 |
0.0204 USD |
1,316.8698 TOKEN |
0.0195 USD |
0.0195 USD |
0.0206 USD |
0.0199 USD |
| 2025-04-29 |
0.0210 USD |
896,571.6645 TOKEN |
0.0242 USD |
0.0199 USD |
0.0250 USD |
0.0202 USD |
| 2025-04-28 |
0.0174 USD |
1,219,086.5844 TOKEN |
0.0149 USD |
0.0147 USD |
0.0219 USD |
0.0205 USD |
| 2025-04-27 |
0.0152 USD |
53,069.5450 TOKEN |
0.0165 USD |
0.0149 USD |
0.0165 USD |
0.0150 USD |
| 2025-04-26 |
0.0168 USD |
272,969.6655 TOKEN |
0.0167 USD |
0.0160 USD |
0.0170 USD |
0.0165 USD |
| 2025-04-25 |
0.0158 USD |
2,143.5075 TOKEN |
0.0155 USD |
0.0155 USD |
0.0160 USD |
0.0158 USD |
| 2025-04-24 |
0.0148 USD |
12,532.6586 TOKEN |
0.0148 USD |
0.0144 USD |
0.0153 USD |
0.0153 USD |
| 2025-04-23 |
0.0154 USD |
1,827.5677 TOKEN |
0.0158 USD |
0.0150 USD |
0.0158 USD |
0.0154 USD |
| 2025-04-22 |
0.0141 USD |
10,577.3929 TOKEN |
0.0140 USD |
0.0139 USD |
0.0142 USD |
0.0142 USD |
| 2025-04-21 |
0.0138 USD |
45,262.6335 TOKEN |
0.0142 USD |
0.0136 USD |
0.0144 USD |
0.0138 USD |
| 2025-04-20 |
0.0132 USD |
663.9902 TOKEN |
0.0132 USD |
0.0132 USD |
0.0132 USD |
0.0132 USD |
| 2025-04-19 |
0.0132 USD |
18,252.2169 TOKEN |
0.0134 USD |
0.0131 USD |
0.0134 USD |
0.0134 USD |
| 2025-04-18 |
0.0133 USD |
939.4704 TOKEN |
0.0133 USD |
0.0133 USD |
0.0133 USD |
0.0133 USD |
| 2025-04-17 |
0.0130 USD |
790.9861 TOKEN |
0.0130 USD |
0.0130 USD |
0.0130 USD |
0.0130 USD |
| 2025-04-16 |
0.0131 USD |
1,534.2973 TOKEN |
0.0132 USD |
0.0127 USD |
0.0132 USD |
0.0129 USD |
| 2025-04-15 |
0.0131 USD |
715.0552 TOKEN |
0.0133 USD |
0.0131 USD |
0.0133 USD |
0.0131 USD |
| 2025-04-14 |
0.0132 USD |
8,755.6904 TOKEN |
0.0133 USD |
0.0130 USD |
0.0134 USD |
0.0132 USD |
| 2025-04-13 |
0.0137 USD |
5,484.8456 TOKEN |
0.0139 USD |
0.0136 USD |
0.0140 USD |
0.0137 USD |
| 2025-04-12 |
0.0136 USD |
9,595.2266 TOKEN |
0.0131 USD |
0.0131 USD |
0.0140 USD |
0.0137 USD |
| 2025-04-11 |
0.0131 USD |
2,707.1469 TOKEN |
0.0132 USD |
0.0130 USD |
0.0132 USD |
0.0132 USD |
| 2025-04-10 |
0.0125 USD |
12,143.7916 TOKEN |
0.0130 USD |
0.0121 USD |
0.0130 USD |
0.0121 USD |
| 2025-04-09 |
0.0120 USD |
14,304.9955 TOKEN |
0.0120 USD |
0.0120 USD |
0.0131 USD |
0.0131 USD |
| 2025-04-08 |
0.0125 USD |
381.2325 TOKEN |
0.0123 USD |
0.0123 USD |
0.0126 USD |
0.0124 USD |
| 2025-04-07 |
0.0117 USD |
8,316.9137 TOKEN |
0.0123 USD |
0.0113 USD |
0.0127 USD |
0.0122 USD |
| 2025-04-06 |
0.0132 USD |
90,935.7773 TOKEN |
0.0131 USD |
0.0125 USD |
0.0133 USD |
0.0127 USD |
| 2025-04-05 |
0.0139 USD |
6,779.1440 TOKEN |
0.0142 USD |
0.0140 USD |
0.0143 USD |
0.0141 USD |
| 2025-04-04 |
0.0138 USD |
9,201.2094 TOKEN |
0.0132 USD |
0.0132 USD |
0.0141 USD |
0.0141 USD |
| 2025-04-03 |
0.0133 USD |
5,250.8500 TOKEN |
0.0138 USD |
0.0132 USD |
0.0138 USD |
0.0134 USD |
| 2025-04-02 |
0.0142 USD |
6,061.4678 TOKEN |
0.0144 USD |
0.0137 USD |
0.0144 USD |
0.0140 USD |
| 2025-03-31 |
0.0143 USD |
6,028.6624 TOKEN |
0.0144 USD |
0.0141 USD |
0.0146 USD |
0.0142 USD |
| 2025-03-30 |
0.0147 USD |
1,779.8286 TOKEN |
0.0146 USD |
0.0146 USD |
0.0148 USD |
0.0148 USD |
| 2025-03-29 |
0.0153 USD |
43.4466 TOKEN |
0.0160 USD |
0.0144 USD |
0.0160 USD |
0.0144 USD |
| 2025-03-28 |
0.0155 USD |
130,345.9203 TOKEN |
0.0179 USD |
0.0155 USD |
0.0179 USD |
0.0158 USD |