Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tVELAR:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-18 | 0.0760 USD | 505.7882 | 0.0763 USD | 0.0742 USD | 0.0794 USD | 0.0759 USD |
| 2024-09-17 | 0.0671 USD | 19,282.5266 | 0.0643 USD | 0.0627 USD | 0.0693 USD | 0.0693 USD |
| 2024-09-16 | 0.0601 USD | 12,331.9378 | 0.0612 USD | 0.0597 USD | 0.0636 USD | 0.0597 USD |
| 2024-09-15 | 0.0560 USD | 3,789.9242 | 0.0559 USD | 0.0536 USD | 0.0568 USD | 0.0568 USD |
| 2024-09-14 | 0.0548 USD | 76.5139 | 0.0548 USD | 0.0544 USD | 0.0548 USD | 0.0544 USD |
| 2024-09-13 | 0.0559 USD | 5,914.9152 | 0.0556 USD | 0.0530 USD | 0.0557 USD | 0.0544 USD |
| 2024-09-12 | 0.0553 USD | 169.1817 | 0.0553 USD | 0.0553 USD | 0.0553 USD | 0.0553 USD |
| 2024-09-10 | 0.0546 USD | 5,861.8531 | 0.0551 USD | 0.0540 USD | 0.0563 USD | 0.0559 USD |
| 2024-09-09 | 0.0557 USD | 6,800.0814 | 0.0548 USD | 0.0522 USD | 0.0574 USD | 0.0542 USD |
| 2024-09-07 | 0.0511 USD | 4,127.4416 | 0.0540 USD | 0.0488 USD | 0.0540 USD | 0.0532 USD |
| 2024-09-06 | 0.0530 USD | 112,268.5864 | 0.0575 USD | 0.0529 USD | 0.0611 USD | 0.0536 USD |
| 2024-09-05 | 0.0584 USD | 379.9110 | 0.0588 USD | 0.0559 USD | 0.0588 USD | 0.0571 USD |
| 2024-09-04 | 0.0583 USD | 474.9280 | 0.0594 USD | 0.0581 USD | 0.0599 USD | 0.0581 USD |
| 2024-09-03 | 0.0594 USD | 43,703.1186 | 0.0607 USD | 0.0579 USD | 0.0633 USD | 0.0586 USD |
| 2024-09-02 | 0.0560 USD | 175.2330 | 0.0556 USD | 0.0556 USD | 0.0560 USD | 0.0560 USD |
| 2024-09-01 | 0.0561 USD | 1,653.1646 | 0.0566 USD | 0.0549 USD | 0.0576 USD | 0.0558 USD |
| 2024-08-31 | 0.0583 USD | 34,405.8515 | 0.0577 USD | 0.0555 USD | 0.0584 USD | 0.0558 USD |
| 2024-08-30 | 0.0600 USD | 35,526.2853 | 0.0616 USD | 0.0567 USD | 0.0630 USD | 0.0575 USD |
| 2024-08-29 | 0.0592 USD | 6,627.1672 | 0.0588 USD | 0.0584 USD | 0.0631 USD | 0.0626 USD |
| 2024-08-28 | 0.0587 USD | 4,362.9907 | 0.0612 USD | 0.0574 USD | 0.0624 USD | 0.0593 USD |
| 2024-08-27 | 0.0668 USD | 1,001.3003 | 0.0682 USD | 0.0640 USD | 0.0682 USD | 0.0640 USD |
| 2024-08-26 | 0.0703 USD | 28,873.7001 | 0.0707 USD | 0.0656 USD | 0.0723 USD | 0.0680 USD |
| 2024-08-25 | 0.0735 USD | 30,102.9153 | 0.0706 USD | 0.0700 USD | 0.0743 USD | 0.0734 USD |
| 2024-08-24 | 0.0704 USD | 436.2742 | 0.0723 USD | 0.0700 USD | 0.0728 USD | 0.0700 USD |
| 2024-08-23 | 0.0648 USD | 1,445.1622 | 0.0648 USD | 0.0641 USD | 0.0667 USD | 0.0667 USD |
| 2024-08-22 | 0.0650 USD | 593.8985 | 0.0644 USD | 0.0644 USD | 0.0652 USD | 0.0652 USD |
| 2024-08-21 | 0.0616 USD | 29,193.4907 | 0.0615 USD | 0.0597 USD | 0.0628 USD | 0.0620 USD |
| 2024-08-20 | 0.0634 USD | 104,199.0498 | 0.0640 USD | 0.0620 USD | 0.0651 USD | 0.0634 USD |
| 2024-08-19 | 0.0629 USD | 3,566.9587 | 0.0616 USD | 0.0615 USD | 0.0632 USD | 0.0624 USD |
| 2024-08-18 | 0.0645 USD | 2,433.0464 | 0.0629 USD | 0.0627 USD | 0.0676 USD | 0.0676 USD |
| 2024-08-17 | 0.0631 USD | 41,570.2760 | 0.0629 USD | 0.0617 USD | 0.0649 USD | 0.0642 USD |
| 2024-08-16 | 0.0618 USD | 91,018.1422 | 0.0636 USD | 0.0602 USD | 0.0642 USD | 0.0623 USD |
| 2024-08-15 | 0.0587 USD | 65,463.5596 | 0.0600 USD | 0.0575 USD | 0.0630 USD | 0.0618 USD |
| 2024-08-14 | 0.0567 USD | 17,143.9383 | 0.0586 USD | 0.0560 USD | 0.0587 USD | 0.0582 USD |
| 2024-08-13 | 0.0564 USD | 121,824.3260 | 0.0566 USD | 0.0554 USD | 0.0586 USD | 0.0555 USD |
| 2024-08-12 | 0.0539 USD | 158,323.3237 | 0.0526 USD | 0.0513 USD | 0.0580 USD | 0.0571 USD |
| 2024-08-11 | 0.0578 USD | 199,584.5417 | 0.0580 USD | 0.0567 USD | 0.0589 USD | 0.0569 USD |
| 2024-08-10 | 0.0589 USD | 94,717.5049 | 0.0581 USD | 0.0568 USD | 0.0598 USD | 0.0579 USD |
| 2024-08-09 | 0.0578 USD | 57,369.8817 | 0.0576 USD | 0.0556 USD | 0.0606 USD | 0.0583 USD |
| 2024-08-08 | 0.0539 USD | 41,735.8388 | 0.0510 USD | 0.0474 USD | 0.0564 USD | 0.0548 USD |
| 2024-08-07 | 0.0495 USD | 147,308.7215 | 0.0458 USD | 0.0456 USD | 0.0512 USD | 0.0511 USD |
| 2024-08-06 | 0.0449 USD | 13,740.2979 | 0.0450 USD | 0.0419 USD | 0.0475 USD | 0.0436 USD |
| 2024-08-05 | 0.0417 USD | 19,873.6476 | 0.0441 USD | 0.0378 USD | 0.0450 USD | 0.0378 USD |
| 2024-08-04 | 0.0500 USD | 21,256.7034 | 0.0501 USD | 0.0500 USD | 0.0513 USD | 0.0513 USD |
| 2024-08-03 | 0.0623 USD | 20,425.0555 | 0.0620 USD | 0.0592 USD | 0.0637 USD | 0.0617 USD |
| 2024-08-02 | 0.0699 USD | 4,564.0906 | 0.0704 USD | 0.0682 USD | 0.0726 USD | 0.0688 USD |
| 2024-07-31 | 0.0722 USD | 327.9180 | 0.0727 USD | 0.0706 USD | 0.0728 USD | 0.0727 USD |
| 2024-07-30 | 0.0767 USD | 59,773.6556 | 0.0766 USD | 0.0722 USD | 0.0795 USD | 0.0722 USD |
| 2024-07-29 | 0.0843 USD | 16,895.6566 | 0.0831 USD | 0.0783 USD | 0.0870 USD | 0.0793 USD |
| 2024-07-28 | 0.0459 USD | 25,115.8910 | 0.0490 USD | 0.0400 USD | 0.0600 USD | 0.0496 USD |
12