Identifier on Bitfinex: tTOKEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.0237 USD |
5,277.2075 TOKEN |
0.0237 USD |
0.0237 USD |
0.0240 USD |
0.0240 USD |
| 2025-02-21 |
0.0267 USD |
18,860.0660 TOKEN |
0.0246 USD |
0.0245 USD |
0.0268 USD |
0.0245 USD |
| 2025-02-20 |
0.0248 USD |
10,520.9362 TOKEN |
0.0258 USD |
0.0241 USD |
0.0260 USD |
0.0244 USD |
| 2025-02-19 |
0.0270 USD |
430.3252 TOKEN |
0.0253 USD |
0.0253 USD |
0.0264 USD |
0.0264 USD |
| 2025-02-18 |
0.0256 USD |
5,764.2473 TOKEN |
0.0258 USD |
0.0245 USD |
0.0259 USD |
0.0250 USD |
| 2025-02-17 |
0.0262 USD |
63.0000 TOKEN |
0.0268 USD |
0.0265 USD |
0.0268 USD |
0.0265 USD |
| 2025-02-16 |
0.0266 USD |
799.5746 TOKEN |
0.0267 USD |
0.0266 USD |
0.0267 USD |
0.0266 USD |
| 2025-02-15 |
0.0263 USD |
412.1156 TOKEN |
0.0263 USD |
0.0263 USD |
0.0263 USD |
0.0263 USD |
| 2025-02-13 |
0.0273 USD |
30.0000 TOKEN |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2025-02-12 |
0.0267 USD |
429.3824 TOKEN |
0.0267 USD |
0.0267 USD |
0.0267 USD |
0.0267 USD |
| 2025-02-11 |
0.0273 USD |
40.0000 TOKEN |
0.0280 USD |
0.0280 USD |
0.0280 USD |
0.0280 USD |
| 2025-02-10 |
0.0278 USD |
53.8097 TOKEN |
0.0276 USD |
0.0274 USD |
0.0276 USD |
0.0274 USD |
| 2025-02-09 |
0.0832 USD |
15.0000 TOKEN |
0.0268 USD |
0.0268 USD |
0.0268 USD |
0.0268 USD |
| 2025-02-08 |
0.0264 USD |
20.0000 TOKEN |
0.0264 USD |
0.0264 USD |
0.0264 USD |
0.0264 USD |
| 2025-02-07 |
0.0256 USD |
9.0386 TOKEN |
0.0256 USD |
0.0256 USD |
0.0256 USD |
0.0256 USD |
| 2025-02-06 |
0.0271 USD |
34.9137 TOKEN |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2025-02-05 |
0.0278 USD |
519.3338 TOKEN |
0.0279 USD |
0.0273 USD |
0.0279 USD |
0.0273 USD |
| 2025-02-04 |
0.0271 USD |
356.1157 TOKEN |
0.0262 USD |
0.0262 USD |
0.0288 USD |
0.0287 USD |
| 2025-02-03 |
0.0268 USD |
225.6836 TOKEN |
0.0270 USD |
0.0263 USD |
0.0270 USD |
0.0263 USD |
| 2025-02-02 |
0.0327 USD |
1,156.4999 TOKEN |
0.0329 USD |
0.0301 USD |
0.0340 USD |
0.0301 USD |
| 2025-02-01 |
0.0360 USD |
304.5013 TOKEN |
0.0361 USD |
0.0349 USD |
0.0363 USD |
0.0349 USD |
| 2025-01-31 |
0.0364 USD |
860.5138 TOKEN |
0.0364 USD |
0.0355 USD |
0.0364 USD |
0.0355 USD |
| 2025-01-30 |
0.0882 USD |
106.3731 TOKEN |
0.0375 USD |
0.0370 USD |
0.0375 USD |
0.0370 USD |
| 2025-01-29 |
0.0337 USD |
64.1402 TOKEN |
0.0328 USD |
0.0328 USD |
0.0348 USD |
0.0348 USD |
| 2025-01-28 |
0.0338 USD |
83.1275 TOKEN |
0.0340 USD |
0.0335 USD |
0.0340 USD |
0.0335 USD |
| 2025-01-27 |
0.0328 USD |
4,811.9565 TOKEN |
0.0344 USD |
0.0315 USD |
0.0344 USD |
0.0317 USD |
| 2025-01-26 |
0.0369 USD |
35.0000 TOKEN |
0.0369 USD |
0.0369 USD |
0.0369 USD |
0.0369 USD |
| 2025-01-25 |
0.0364 USD |
1,805.1678 TOKEN |
0.0363 USD |
0.0363 USD |
0.0364 USD |
0.0364 USD |
| 2025-01-24 |
0.0371 USD |
540.4339 TOKEN |
0.0377 USD |
0.0368 USD |
0.0377 USD |
0.0371 USD |
| 2025-01-21 |
0.0401 USD |
315.6118 TOKEN |
0.0401 USD |
0.0401 USD |
0.0401 USD |
0.0401 USD |
| 2025-01-20 |
0.0849 USD |
837.5579 TOKEN |
0.0426 USD |
0.0394 USD |
0.0426 USD |
0.0402 USD |
| 2025-01-19 |
0.0476 USD |
7,685.2003 TOKEN |
0.0473 USD |
0.0448 USD |
0.0486 USD |
0.0486 USD |
| 2025-01-18 |
0.0543 USD |
184.0000 TOKEN |
0.0543 USD |
0.0543 USD |
0.0543 USD |
0.0543 USD |
| 2025-01-17 |
0.0542 USD |
47.0445 TOKEN |
0.0533 USD |
0.0528 USD |
0.0538 USD |
0.0538 USD |
| 2025-01-16 |
0.0513 USD |
20.0000 TOKEN |
0.0519 USD |
0.0519 USD |
0.0519 USD |
0.0519 USD |
| 2025-01-15 |
0.0545 USD |
839.2004 TOKEN |
0.0516 USD |
0.0489 USD |
0.0533 USD |
0.0529 USD |
| 2025-01-14 |
0.0493 USD |
25.9058 TOKEN |
0.0493 USD |
0.0493 USD |
0.0494 USD |
0.0494 USD |
| 2025-01-11 |
0.0493 USD |
33.0000 TOKEN |
0.0494 USD |
0.0494 USD |
0.0494 USD |
0.0494 USD |
| 2025-01-10 |
0.0529 USD |
132.5902 TOKEN |
0.0525 USD |
0.0524 USD |
0.0539 USD |
0.0532 USD |
| 2025-01-09 |
0.0617 USD |
892.6050 TOKEN |
0.0641 USD |
0.0511 USD |
0.1300 USD |
0.0511 USD |
| 2025-01-08 |
0.0582 USD |
1,510.2465 TOKEN |
0.0588 USD |
0.0569 USD |
0.0611 USD |
0.0600 USD |
| 2025-01-07 |
0.0668 USD |
1,798.7772 TOKEN |
0.0673 USD |
0.0599 USD |
0.0674 USD |
0.0599 USD |
| 2025-01-06 |
0.0687 USD |
343.3525 TOKEN |
0.0688 USD |
0.0682 USD |
0.0696 USD |
0.0682 USD |
| 2025-01-05 |
0.0681 USD |
553.1602 TOKEN |
0.0689 USD |
0.0679 USD |
0.0689 USD |
0.0679 USD |
| 2025-01-04 |
0.0703 USD |
384.4364 TOKEN |
0.0691 USD |
0.0690 USD |
0.0726 USD |
0.0726 USD |
| 2025-01-01 |
0.0657 USD |
149.7619 TOKEN |
0.0657 USD |
0.0657 USD |
0.0662 USD |
0.0662 USD |
| 2024-12-30 |
0.0630 USD |
355.4502 TOKEN |
0.0624 USD |
0.0624 USD |
0.0633 USD |
0.0633 USD |
| 2024-12-29 |
0.0626 USD |
25.3908 TOKEN |
0.0635 USD |
0.0634 USD |
0.0644 USD |
0.0634 USD |
| 2024-12-28 |
0.0636 USD |
3.1030 TOKEN |
0.0636 USD |
0.0636 USD |
0.0636 USD |
0.0636 USD |
| 2024-12-27 |
0.0628 USD |
3,103.6466 TOKEN |
0.0592 USD |
0.0592 USD |
0.0642 USD |
0.0642 USD |