Identifier on Bitfinex: tTOKEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
0.0138 USD |
2,079,613.8909 TOKEN |
0.0140 USD |
0.0138 USD |
0.0141 USD |
0.0138 USD |
| 2025-06-18 |
0.0141 USD |
5,943.9423 TOKEN |
0.0141 USD |
0.0139 USD |
0.0141 USD |
0.0139 USD |
| 2025-06-17 |
0.0142 USD |
753,909.8586 TOKEN |
0.0142 USD |
0.0139 USD |
0.0145 USD |
0.0140 USD |
| 2025-06-16 |
0.0155 USD |
192.0170 TOKEN |
0.0157 USD |
0.0155 USD |
0.0157 USD |
0.0155 USD |
| 2025-06-13 |
0.0147 USD |
5,271.0426 TOKEN |
0.0149 USD |
0.0143 USD |
0.0149 USD |
0.0146 USD |
| 2025-06-11 |
0.0183 USD |
765.1889 TOKEN |
0.0183 USD |
0.0183 USD |
0.0185 USD |
0.0184 USD |
| 2025-06-10 |
0.0175 USD |
2,690.4462 TOKEN |
0.0176 USD |
0.0174 USD |
0.0177 USD |
0.0174 USD |
| 2025-06-08 |
0.0159 USD |
342.1866 TOKEN |
0.0159 USD |
0.0159 USD |
0.0159 USD |
0.0159 USD |
| 2025-06-07 |
0.0161 USD |
11,331.5184 TOKEN |
0.0159 USD |
0.0159 USD |
0.0161 USD |
0.0160 USD |
| 2025-06-06 |
0.0160 USD |
801.2110 TOKEN |
0.0157 USD |
0.0157 USD |
0.0163 USD |
0.0163 USD |
| 2025-06-04 |
0.0186 USD |
720.6085 TOKEN |
0.0187 USD |
0.0186 USD |
0.0187 USD |
0.0186 USD |
| 2025-06-03 |
0.0185 USD |
1,476.4142 TOKEN |
0.0181 USD |
0.0180 USD |
0.0188 USD |
0.0184 USD |
| 2025-06-02 |
0.0178 USD |
7,224.4819 TOKEN |
0.0178 USD |
0.0175 USD |
0.0178 USD |
0.0177 USD |
| 2025-06-01 |
0.0170 USD |
6,606.7186 TOKEN |
0.0169 USD |
0.0169 USD |
0.0177 USD |
0.0177 USD |
| 2025-05-31 |
0.0170 USD |
3,086.9055 TOKEN |
0.0171 USD |
0.0168 USD |
0.0174 USD |
0.0174 USD |
| 2025-05-30 |
0.0196 USD |
85,671.3958 TOKEN |
0.0199 USD |
0.0188 USD |
0.0200 USD |
0.0190 USD |
| 2025-05-29 |
0.0219 USD |
6,928.5844 TOKEN |
0.0216 USD |
0.0216 USD |
0.0228 USD |
0.0221 USD |
| 2025-05-28 |
0.0217 USD |
5,008.0113 TOKEN |
0.0219 USD |
0.0211 USD |
0.0222 USD |
0.0212 USD |
| 2025-05-27 |
0.0209 USD |
959.2727 TOKEN |
0.0211 USD |
0.0208 USD |
0.0215 USD |
0.0214 USD |
| 2025-05-26 |
0.0217 USD |
4,656.9160 TOKEN |
0.0217 USD |
0.0210 USD |
0.0223 USD |
0.0212 USD |
| 2025-05-25 |
0.0211 USD |
22,458.7629 TOKEN |
0.0213 USD |
0.0210 USD |
0.0213 USD |
0.0211 USD |
| 2025-05-24 |
0.0223 USD |
2,369.7590 TOKEN |
0.0221 USD |
0.0221 USD |
0.0228 USD |
0.0224 USD |
| 2025-05-23 |
0.0224 USD |
317,498.7228 TOKEN |
0.0257 USD |
0.0228 USD |
0.0258 USD |
0.0231 USD |
| 2025-05-22 |
0.0263 USD |
1,393.6789 TOKEN |
0.0260 USD |
0.0260 USD |
0.0268 USD |
0.0264 USD |
| 2025-05-21 |
0.0255 USD |
834,862.9722 TOKEN |
0.0258 USD |
0.0247 USD |
0.0258 USD |
0.0254 USD |
| 2025-05-20 |
0.0234 USD |
25,603.5045 TOKEN |
0.0233 USD |
0.0231 USD |
0.0242 USD |
0.0234 USD |
| 2025-05-19 |
0.0205 USD |
2,664.5454 TOKEN |
0.0209 USD |
0.0200 USD |
0.0219 USD |
0.0219 USD |
| 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 |