Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tVELAR:USD
Price
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