Market [unlinked] / USD
Identifier on Bitfinex: tVELAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-15 |
0.0072 USD |
7,108.1789 |
0.0073 USD |
0.0072 USD |
0.0073 USD |
0.0073 USD |
| 2025-05-14 |
0.0071 USD |
1,135,314.4569 |
0.0072 USD |
0.0042 USD |
0.0076 USD |
0.0070 USD |
| 2025-05-13 |
0.0072 USD |
260,703.3368 |
0.0073 USD |
0.0072 USD |
0.0073 USD |
0.0072 USD |
| 2025-05-12 |
0.0079 USD |
761,118.9532 |
0.0081 USD |
0.0079 USD |
0.0082 USD |
0.0080 USD |
| 2025-05-11 |
0.0081 USD |
3,958.9370 |
0.0083 USD |
0.0080 USD |
0.0083 USD |
0.0080 USD |
| 2025-05-10 |
0.0076 USD |
43,024.9250 |
0.0082 USD |
0.0076 USD |
0.0082 USD |
0.0080 USD |
| 2025-05-09 |
0.0083 USD |
163,713.7730 |
0.0085 USD |
0.0081 USD |
0.0087 USD |
0.0083 USD |
| 2025-05-08 |
0.0084 USD |
317,331.8408 |
0.0083 USD |
0.0080 USD |
0.0087 USD |
0.0083 USD |
| 2025-05-07 |
0.0073 USD |
1,551,554.1428 |
0.0070 USD |
0.0063 USD |
0.0092 USD |
0.0082 USD |
| 2025-05-06 |
0.0073 USD |
9,382.3214 |
0.0073 USD |
0.0069 USD |
0.0074 USD |
0.0069 USD |
| 2025-05-05 |
0.0072 USD |
82,939.5423 |
0.0069 USD |
0.0069 USD |
0.0072 USD |
0.0072 USD |
| 2025-05-04 |
0.0071 USD |
7.0603 |
0.0071 USD |
0.0071 USD |
0.0071 USD |
0.0071 USD |
| 2025-05-03 |
0.0075 USD |
1,096.0461 |
0.0075 USD |
0.0075 USD |
0.0075 USD |
0.0075 USD |
| 2025-05-02 |
0.0075 USD |
11,746.7563 |
0.0076 USD |
0.0074 USD |
0.0077 USD |
0.0074 USD |
| 2025-05-01 |
0.0074 USD |
6,024.1869 |
0.0074 USD |
0.0073 USD |
0.0079 USD |
0.0075 USD |
| 2025-04-30 |
0.0074 USD |
5,065.9124 |
0.0073 USD |
0.0072 USD |
0.0076 USD |
0.0073 USD |
| 2025-04-29 |
0.0077 USD |
418,621.9527 |
0.0077 USD |
0.0072 USD |
0.0080 USD |
0.0073 USD |
| 2025-04-28 |
0.0084 USD |
12,765.9383 |
0.0082 USD |
0.0081 USD |
0.0088 USD |
0.0081 USD |
| 2025-04-27 |
0.0088 USD |
410,080.2863 |
0.0089 USD |
0.0083 USD |
0.0093 USD |
0.0083 USD |
| 2025-04-26 |
0.0091 USD |
32,876.8483 |
0.0089 USD |
0.0089 USD |
0.0097 USD |
0.0090 USD |
| 2025-04-25 |
0.0095 USD |
138,165.9407 |
0.0099 USD |
0.0088 USD |
0.0102 USD |
0.0091 USD |
| 2025-04-24 |
0.0099 USD |
139,433.6010 |
0.0105 USD |
0.0098 USD |
0.0105 USD |
0.0100 USD |
| 2025-04-23 |
0.0107 USD |
6,043.1416 |
0.0108 USD |
0.0106 USD |
0.0109 USD |
0.0108 USD |
| 2025-04-22 |
0.0102 USD |
13,357.4582 |
0.0121 USD |
0.0097 USD |
0.0125 USD |
0.0098 USD |
| 2025-04-21 |
0.0115 USD |
10,800.8677 |
0.0123 USD |
0.0114 USD |
0.0123 USD |
0.0118 USD |
| 2025-04-18 |
0.0092 USD |
1,646.6643 |
0.0092 USD |
0.0092 USD |
0.0092 USD |
0.0092 USD |
| 2025-04-17 |
0.0091 USD |
28,962.9444 |
0.0095 USD |
0.0088 USD |
0.0095 USD |
0.0088 USD |
| 2025-04-14 |
0.0092 USD |
2,810.1396 |
0.0102 USD |
0.0102 USD |
0.0103 USD |
0.0103 USD |
| 2025-04-13 |
0.0110 USD |
66.7115 |
0.0110 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
| 2025-04-12 |
0.0109 USD |
1,638.5153 |
0.0109 USD |
0.0108 USD |
0.0110 USD |
0.0108 USD |
| 2025-04-11 |
0.0103 USD |
905.5759 |
0.0103 USD |
0.0103 USD |
0.0104 USD |
0.0103 USD |
| 2025-04-10 |
0.0103 USD |
3,636.8797 |
0.0103 USD |
0.0103 USD |
0.0105 USD |
0.0104 USD |
| 2025-04-09 |
0.0100 USD |
8,680.4760 |
0.0100 USD |
0.0100 USD |
0.0102 USD |
0.0102 USD |
| 2025-04-06 |
0.0127 USD |
2,801.7456 |
0.0132 USD |
0.0120 USD |
0.0132 USD |
0.0122 USD |
| 2025-04-03 |
0.0137 USD |
2,395.4239 |
0.0140 USD |
0.0135 USD |
0.0140 USD |
0.0135 USD |
| 2025-04-02 |
0.0145 USD |
1,153.4030 |
0.0145 USD |
0.0145 USD |
0.0145 USD |
0.0145 USD |
| 2025-04-01 |
0.0158 USD |
3,338.4633 |
0.0160 USD |
0.0155 USD |
0.0160 USD |
0.0158 USD |
| 2025-03-31 |
0.0154 USD |
8,246.1742 |
0.0153 USD |
0.0149 USD |
0.0153 USD |
0.0149 USD |
| 2025-03-28 |
0.0119 USD |
2,599.1013 |
0.0120 USD |
0.0116 USD |
0.0123 USD |
0.0118 USD |
| 2025-03-26 |
0.0117 USD |
9,239.7220 |
0.0115 USD |
0.0115 USD |
0.0120 USD |
0.0117 USD |
| 2025-03-25 |
0.0115 USD |
276,259.0857 |
0.0117 USD |
0.0112 USD |
0.0118 USD |
0.0116 USD |
| 2025-03-24 |
0.0117 USD |
736.8207 |
0.0116 USD |
0.0116 USD |
0.0116 USD |
0.0116 USD |
| 2025-03-22 |
0.0113 USD |
480.1666 |
0.0117 USD |
0.0115 USD |
0.0117 USD |
0.0115 USD |
| 2025-03-21 |
0.0117 USD |
2,430.3366 |
0.0118 USD |
0.0117 USD |
0.0118 USD |
0.0117 USD |
| 2025-03-20 |
0.0114 USD |
4,845.8141 |
0.0114 USD |
0.0113 USD |
0.0117 USD |
0.0116 USD |
| 2025-03-19 |
0.0112 USD |
3,589.3132 |
0.0112 USD |
0.0112 USD |
0.0115 USD |
0.0112 USD |
| 2025-03-18 |
0.0113 USD |
2,994.5753 |
0.0113 USD |
0.0113 USD |
0.0115 USD |
0.0115 USD |
| 2025-03-16 |
0.0107 USD |
1,030.5294 |
0.0106 USD |
0.0105 USD |
0.0108 USD |
0.0108 USD |
| 2025-03-15 |
0.0106 USD |
1,409.0762 |
0.0106 USD |
0.0105 USD |
0.0107 USD |
0.0105 USD |
| 2025-03-14 |
0.0101 USD |
12,950.3632 |
0.0100 USD |
0.0099 USD |
0.0106 USD |
0.0103 USD |