Market [unlinked] / USD
Identifier on Bitfinex: tVELAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.0098 USD |
13,346.3255 |
0.0099 USD |
0.0098 USD |
0.0100 USD |
0.0099 USD |
| 2025-03-12 |
0.0098 USD |
581,871.8023 |
0.0098 USD |
0.0096 USD |
0.0100 USD |
0.0098 USD |
| 2025-03-11 |
0.0108 USD |
19,975.5198 |
0.0111 USD |
0.0100 USD |
0.0111 USD |
0.0100 USD |
| 2025-03-10 |
0.0112 USD |
4,835.2304 |
0.0116 USD |
0.0114 USD |
0.0129 USD |
0.0114 USD |
| 2025-03-09 |
0.0118 USD |
167,281.4835 |
0.0150 USD |
0.0110 USD |
0.0150 USD |
0.0114 USD |
| 2025-03-08 |
0.0121 USD |
1,940.3939 |
0.0121 USD |
0.0121 USD |
0.0121 USD |
0.0121 USD |
| 2025-03-07 |
0.0123 USD |
166,749.9776 |
0.0125 USD |
0.0122 USD |
0.0128 USD |
0.0122 USD |
| 2025-03-06 |
0.0119 USD |
2,064.8190 |
0.0127 USD |
0.0127 USD |
0.0133 USD |
0.0133 USD |
| 2025-03-05 |
0.0126 USD |
26,181.9059 |
0.0118 USD |
0.0116 USD |
0.0135 USD |
0.0135 USD |
| 2025-03-04 |
0.0125 USD |
75,858.6702 |
0.0128 USD |
0.0115 USD |
0.0133 USD |
0.0116 USD |
| 2025-03-03 |
0.0131 USD |
54,114.5701 |
0.0154 USD |
0.0126 USD |
0.0154 USD |
0.0134 USD |
| 2025-03-02 |
0.0150 USD |
12,424.6291 |
0.0149 USD |
0.0141 USD |
0.0156 USD |
0.0153 USD |
| 2025-03-01 |
0.0142 USD |
784.3318 |
0.0142 USD |
0.0142 USD |
0.0142 USD |
0.0142 USD |
| 2025-02-28 |
0.0145 USD |
88,858.1870 |
0.0154 USD |
0.0141 USD |
0.0158 USD |
0.0146 USD |
| 2025-02-27 |
0.0152 USD |
162,087.8984 |
0.0142 USD |
0.0136 USD |
0.0156 USD |
0.0153 USD |
| 2025-02-26 |
0.0145 USD |
208,427.0512 |
0.0143 USD |
0.0141 USD |
0.0148 USD |
0.0143 USD |
| 2025-02-25 |
0.0143 USD |
288,760.3772 |
0.0147 USD |
0.0133 USD |
0.0149 USD |
0.0143 USD |
| 2025-02-24 |
0.0153 USD |
10,187.0989 |
0.0156 USD |
0.0150 USD |
0.0156 USD |
0.0151 USD |
| 2025-02-23 |
0.0166 USD |
6,045.2276 |
0.0161 USD |
0.0161 USD |
0.0168 USD |
0.0162 USD |
| 2025-02-22 |
0.0162 USD |
1,304.3307 |
0.0161 USD |
0.0161 USD |
0.0162 USD |
0.0161 USD |
| 2025-02-21 |
0.0169 USD |
289,763.3107 |
0.0173 USD |
0.0157 USD |
0.0173 USD |
0.0157 USD |
| 2025-02-20 |
0.0167 USD |
16,068.7056 |
0.0171 USD |
0.0166 USD |
0.0173 USD |
0.0169 USD |
| 2025-02-19 |
0.0171 USD |
7,205.9414 |
0.0169 USD |
0.0169 USD |
0.0174 USD |
0.0170 USD |
| 2025-02-18 |
0.0167 USD |
25,644.5460 |
0.0175 USD |
0.0158 USD |
0.0176 USD |
0.0158 USD |
| 2025-02-17 |
0.0173 USD |
73,639.1858 |
0.0177 USD |
0.0173 USD |
0.0177 USD |
0.0174 USD |
| 2025-02-16 |
0.0180 USD |
5,677.0856 |
0.0184 USD |
0.0163 USD |
0.0187 USD |
0.0163 USD |
| 2025-02-15 |
0.0190 USD |
3,003.5187 |
0.0189 USD |
0.0184 USD |
0.0203 USD |
0.0194 USD |
| 2025-02-14 |
0.0202 USD |
650.4258 |
0.0204 USD |
0.0190 USD |
0.0204 USD |
0.0190 USD |
| 2025-02-13 |
0.0196 USD |
16,602.8303 |
0.0191 USD |
0.0191 USD |
0.0199 USD |
0.0196 USD |
| 2025-02-12 |
0.0199 USD |
542.1742 |
0.0200 USD |
0.0200 USD |
0.0202 USD |
0.0202 USD |
| 2025-02-11 |
0.0243 USD |
44,125.6558 |
0.0213 USD |
0.0190 USD |
0.0490 USD |
0.0190 USD |
| 2025-02-10 |
0.0187 USD |
1,817.2192 |
0.0187 USD |
0.0187 USD |
0.0187 USD |
0.0187 USD |
| 2025-02-08 |
0.0175 USD |
4,128.6564 |
0.0177 USD |
0.0171 USD |
0.0178 USD |
0.0174 USD |
| 2025-02-07 |
0.0180 USD |
213.6997 |
0.0180 USD |
0.0180 USD |
0.0180 USD |
0.0180 USD |
| 2025-02-06 |
0.0191 USD |
2,203.4735 |
0.0198 USD |
0.0187 USD |
0.0198 USD |
0.0187 USD |
| 2025-02-05 |
0.0188 USD |
21,043.7531 |
0.0192 USD |
0.0188 USD |
0.0195 USD |
0.0195 USD |
| 2025-02-04 |
0.0189 USD |
6,742.5371 |
0.0188 USD |
0.0185 USD |
0.0191 USD |
0.0191 USD |
| 2025-02-03 |
0.0217 USD |
2,907.5517 |
0.0233 USD |
0.0206 USD |
0.0233 USD |
0.0213 USD |
| 2025-02-02 |
0.0259 USD |
18,152.9495 |
0.0286 USD |
0.0254 USD |
0.0286 USD |
0.0259 USD |
| 2025-02-01 |
0.0294 USD |
77,426.9780 |
0.0303 USD |
0.0283 USD |
0.0306 USD |
0.0283 USD |
| 2025-01-31 |
0.0304 USD |
284,434.6638 |
0.0290 USD |
0.0287 USD |
0.0312 USD |
0.0307 USD |
| 2025-01-30 |
0.0301 USD |
145,294.0424 |
0.0295 USD |
0.0288 USD |
0.0307 USD |
0.0295 USD |
| 2025-01-29 |
0.0284 USD |
11,702.8060 |
0.0282 USD |
0.0276 USD |
0.0291 USD |
0.0290 USD |
| 2025-01-28 |
0.0295 USD |
3,539.2411 |
0.0293 USD |
0.0284 USD |
0.0300 USD |
0.0293 USD |
| 2025-01-27 |
0.0283 USD |
430,237.4178 |
0.0295 USD |
0.0272 USD |
0.0302 USD |
0.0293 USD |
| 2025-01-26 |
0.0303 USD |
15,124.1777 |
0.0308 USD |
0.0293 USD |
0.0308 USD |
0.0296 USD |
| 2025-01-25 |
0.0301 USD |
57,256.9041 |
0.0307 USD |
0.0289 USD |
0.0307 USD |
0.0302 USD |
| 2025-01-24 |
0.0301 USD |
16,269.0279 |
0.0267 USD |
0.0264 USD |
0.0428 USD |
0.0302 USD |
| 2025-01-23 |
0.0259 USD |
2,263.6942 |
0.0254 USD |
0.0254 USD |
0.0264 USD |
0.0260 USD |
| 2025-01-22 |
0.0283 USD |
11,093.4053 |
0.0289 USD |
0.0272 USD |
0.0292 USD |
0.0272 USD |