Identifier on Bitfinex: tTOKEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-27 |
0.0179 USD |
2,481.7344 TOKEN |
0.0177 USD |
0.0177 USD |
0.0191 USD |
0.0179 USD |
| 2025-03-26 |
0.0181 USD |
25,472.6091 TOKEN |
0.0178 USD |
0.0174 USD |
0.0186 USD |
0.0182 USD |
| 2025-03-25 |
0.0175 USD |
79,661.6472 TOKEN |
0.0163 USD |
0.0162 USD |
0.0212 USD |
0.0181 USD |
| 2025-03-24 |
0.0146 USD |
8,267.4776 TOKEN |
0.0139 USD |
0.0139 USD |
0.0148 USD |
0.0147 USD |
| 2025-03-23 |
0.0143 USD |
5,153.8803 TOKEN |
0.0143 USD |
0.0141 USD |
0.0145 USD |
0.0141 USD |
| 2025-03-22 |
0.0142 USD |
3,176.9075 TOKEN |
0.0145 USD |
0.0141 USD |
0.0145 USD |
0.0141 USD |
| 2025-03-21 |
0.0139 USD |
164,399.6171 TOKEN |
0.0145 USD |
0.0138 USD |
0.0146 USD |
0.0140 USD |
| 2025-03-20 |
0.0151 USD |
9,029.1784 TOKEN |
0.0152 USD |
0.0149 USD |
0.0153 USD |
0.0151 USD |
| 2025-03-19 |
0.0139 USD |
16,481.1328 TOKEN |
0.0138 USD |
0.0136 USD |
0.0145 USD |
0.0143 USD |
| 2025-03-18 |
0.0137 USD |
1,228.3702 TOKEN |
0.0137 USD |
0.0134 USD |
0.0138 USD |
0.0134 USD |
| 2025-03-17 |
0.0140 USD |
2,846.8326 TOKEN |
0.0139 USD |
0.0138 USD |
0.0144 USD |
0.0141 USD |
| 2025-03-16 |
0.0132 USD |
2,853.5337 TOKEN |
0.0135 USD |
0.0132 USD |
0.0135 USD |
0.0132 USD |
| 2025-03-15 |
0.0141 USD |
16,864.3978 TOKEN |
0.0140 USD |
0.0138 USD |
0.0143 USD |
0.0141 USD |
| 2025-03-14 |
0.0140 USD |
4,363.3417 TOKEN |
0.0139 USD |
0.0139 USD |
0.0143 USD |
0.0141 USD |
| 2025-03-13 |
0.0175 USD |
1,910.5568 TOKEN |
0.0175 USD |
0.0175 USD |
0.0175 USD |
0.0175 USD |
| 2025-03-12 |
0.0163 USD |
6,020.0392 TOKEN |
0.0137 USD |
0.0137 USD |
0.0175 USD |
0.0139 USD |
| 2025-03-11 |
0.0140 USD |
1,339.7568 TOKEN |
0.0164 USD |
0.0131 USD |
0.0164 USD |
0.0134 USD |
| 2025-03-10 |
0.0147 USD |
108.5676 TOKEN |
0.0143 USD |
0.0134 USD |
0.0143 USD |
0.0134 USD |
| 2025-03-09 |
0.0153 USD |
4,310.3099 TOKEN |
0.0163 USD |
0.0141 USD |
0.0163 USD |
0.0141 USD |
| 2025-03-08 |
0.0181 USD |
52,014.6320 TOKEN |
0.0169 USD |
0.0157 USD |
0.0215 USD |
0.0163 USD |
| 2025-03-07 |
0.0166 USD |
68,130.8551 TOKEN |
0.0160 USD |
0.0160 USD |
0.0188 USD |
0.0170 USD |
| 2025-03-06 |
0.0191 USD |
17,295.6344 TOKEN |
0.0185 USD |
0.0156 USD |
0.0215 USD |
0.0161 USD |
| 2025-03-05 |
0.0177 USD |
1,872.8295 TOKEN |
0.0160 USD |
0.0158 USD |
0.0210 USD |
0.0210 USD |
| 2025-03-04 |
0.0184 USD |
41,106.3534 TOKEN |
0.0183 USD |
0.0162 USD |
0.0256 USD |
0.0162 USD |
| 2025-03-03 |
0.0210 USD |
41,603.8954 TOKEN |
0.0220 USD |
0.0186 USD |
0.0231 USD |
0.0186 USD |
| 2025-03-02 |
0.0212 USD |
168,256.3755 TOKEN |
0.0208 USD |
0.0201 USD |
0.0284 USD |
0.0224 USD |
| 2025-03-01 |
0.0229 USD |
200,348.5281 TOKEN |
0.0600 USD |
0.0199 USD |
0.0834 USD |
0.0299 USD |
| 2025-02-28 |
0.0203 USD |
2,192.1236 TOKEN |
0.0206 USD |
0.0199 USD |
0.0215 USD |
0.0215 USD |
| 2025-02-27 |
0.0213 USD |
653.6354 TOKEN |
0.0217 USD |
0.0211 USD |
0.0217 USD |
0.0211 USD |
| 2025-02-26 |
0.0212 USD |
435.1097 TOKEN |
0.0213 USD |
0.0212 USD |
0.0213 USD |
0.0212 USD |
| 2025-02-25 |
0.0200 USD |
11,864.9454 TOKEN |
0.0202 USD |
0.0194 USD |
0.0206 USD |
0.0200 USD |
| 2025-02-24 |
0.0227 USD |
3,013.5998 TOKEN |
0.0228 USD |
0.0223 USD |
0.0229 USD |
0.0223 USD |