Market [unlinked] / USD
Identifier on Bitfinex: tVSYUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-03-20 |
0.0317 USD |
181,422.7172 |
0.0312 USD |
0.0302 USD |
0.0323 USD |
0.0310 USD |
2021-03-19 |
0.0289 USD |
647,655.5584 |
0.0324 USD |
0.0230 USD |
0.0328 USD |
0.0313 USD |
2021-03-18 |
0.0323 USD |
467,674.7467 |
0.0328 USD |
0.0304 USD |
0.0339 USD |
0.0324 USD |
2021-03-17 |
0.0325 USD |
562,580.5209 |
0.0305 USD |
0.0292 USD |
0.0344 USD |
0.0326 USD |
2021-03-16 |
0.0322 USD |
242,950.0647 |
0.0275 USD |
0.0275 USD |
0.0351 USD |
0.0296 USD |
2021-03-15 |
0.0306 USD |
115,089.2110 |
0.0308 USD |
0.0270 USD |
0.0370 USD |
0.0274 USD |
2021-03-14 |
0.0304 USD |
502,462.4797 |
0.0281 USD |
0.0258 USD |
0.0344 USD |
0.0313 USD |
2021-03-13 |
0.0271 USD |
340,166.2225 |
0.0241 USD |
0.0230 USD |
0.0290 USD |
0.0277 USD |
2021-03-12 |
0.0235 USD |
154,236.6586 |
0.0241 USD |
0.0205 USD |
0.0250 USD |
0.0241 USD |
2021-03-11 |
0.0227 USD |
177,685.1147 |
0.0221 USD |
0.0217 USD |
0.0235 USD |
0.0235 USD |
2021-03-10 |
0.0215 USD |
144,354.5396 |
0.0214 USD |
0.0205 USD |
0.0230 USD |
0.0224 USD |
2021-03-09 |
0.0214 USD |
126,269.2053 |
0.0213 USD |
0.0211 USD |
0.0216 USD |
0.0213 USD |
2021-03-08 |
0.0210 USD |
159,426.3731 |
0.0212 USD |
0.0202 USD |
0.0216 USD |
0.0212 USD |
2021-03-07 |
0.0211 USD |
151,131.7578 |
0.0213 USD |
0.0195 USD |
0.0215 USD |
0.0211 USD |
2021-03-06 |
0.0208 USD |
174,328.8905 |
0.0211 USD |
0.0200 USD |
0.0224 USD |
0.0208 USD |
2021-03-05 |
0.0209 USD |
148,143.2574 |
0.0215 USD |
0.0195 USD |
0.0216 USD |
0.0213 USD |
2021-03-04 |
0.0210 USD |
168,315.1737 |
0.0209 USD |
0.0200 USD |
0.0230 USD |
0.0214 USD |
2021-03-03 |
0.0208 USD |
155,462.1124 |
0.0200 USD |
0.0199 USD |
0.0222 USD |
0.0208 USD |
2021-03-02 |
0.0198 USD |
174,300.0828 |
0.0200 USD |
0.0189 USD |
0.0203 USD |
0.0199 USD |
2021-03-01 |
0.0194 USD |
125,069.9133 |
0.0187 USD |
0.0187 USD |
0.0202 USD |
0.0196 USD |
2021-02-28 |
0.0188 USD |
158,541.8256 |
0.0198 USD |
0.0176 USD |
0.0201 USD |
0.0193 USD |
2021-02-27 |
0.0201 USD |
125,763.3938 |
0.0202 USD |
0.0194 USD |
0.0207 USD |
0.0201 USD |
2021-02-26 |
0.0190 USD |
407,856.8443 |
0.0202 USD |
0.0175 USD |
0.0212 USD |
0.0204 USD |
2021-02-25 |
0.0211 USD |
151,155.3694 |
0.0212 USD |
0.0202 USD |
0.0222 USD |
0.0202 USD |
2021-02-24 |
0.0205 USD |
440,921.3970 |
0.0181 USD |
0.0177 USD |
0.0223 USD |
0.0212 USD |
2021-02-23 |
0.0179 USD |
280,674.3297 |
0.0219 USD |
0.0164 USD |
0.0226 USD |
0.0181 USD |
2021-02-22 |
0.0222 USD |
287,704.5835 |
0.0253 USD |
0.0201 USD |
0.0253 USD |
0.0222 USD |
2021-02-21 |
0.0253 USD |
196,685.4572 |
0.0247 USD |
0.0225 USD |
0.0263 USD |
0.0250 USD |
2021-02-20 |
0.0247 USD |
318,469.7656 |
0.0265 USD |
0.0247 USD |
0.0303 USD |
0.0247 USD |
2021-02-19 |
0.0264 USD |
695,737.1945 |
0.0277 USD |
0.0222 USD |
0.0290 USD |
0.0290 USD |
2021-02-18 |
0.0278 USD |
666,244.2543 |
0.0269 USD |
0.0266 USD |
0.0305 USD |
0.0277 USD |
2021-02-17 |
0.0271 USD |
152,925.5981 |
0.0282 USD |
0.0252 USD |
0.0310 USD |
0.0269 USD |
2021-02-16 |
0.0282 USD |
209,646.2160 |
0.0261 USD |
0.0238 USD |
0.0311 USD |
0.0282 USD |
2021-02-15 |
0.0264 USD |
385,266.9357 |
0.0240 USD |
0.0212 USD |
0.0310 USD |
0.0262 USD |
2021-02-14 |
0.0242 USD |
304,966.2180 |
0.0241 USD |
0.0212 USD |
0.0280 USD |
0.0241 USD |
2021-02-13 |
0.0240 USD |
461,566.1762 |
0.0236 USD |
0.0212 USD |
0.0274 USD |
0.0241 USD |
2021-02-12 |
0.0235 USD |
177,691.1818 |
0.0205 USD |
0.0204 USD |
0.0236 USD |
0.0236 USD |
2021-02-11 |
0.0205 USD |
243,548.7300 |
0.0197 USD |
0.0182 USD |
0.0231 USD |
0.0205 USD |
2021-02-10 |
0.0197 USD |
266,194.3914 |
0.0189 USD |
0.0170 USD |
0.0210 USD |
0.0197 USD |
2021-02-09 |
0.0188 USD |
1,229,065.4499 |
0.0167 USD |
0.0163 USD |
0.0223 USD |
0.0190 USD |
2021-02-08 |
0.0167 USD |
7,105,076.9133 |
0.0160 USD |
0.0149 USD |
0.0320 USD |
0.0167 USD |
2021-02-07 |
0.0160 USD |
264,180.8655 |
0.0166 USD |
0.0158 USD |
0.0167 USD |
0.0161 USD |
2021-02-06 |
0.0166 USD |
226,736.1071 |
0.0170 USD |
0.0162 USD |
0.0178 USD |
0.0166 USD |
2021-02-05 |
0.0168 USD |
165,844.0850 |
0.0156 USD |
0.0155 USD |
0.0172 USD |
0.0170 USD |
2021-02-04 |
0.0156 USD |
212,693.9840 |
0.0155 USD |
0.0154 USD |
0.0163 USD |
0.0156 USD |
2021-02-03 |
0.0155 USD |
169,403.4420 |
0.0149 USD |
0.0149 USD |
0.0159 USD |
0.0155 USD |
2021-02-02 |
0.0149 USD |
165,924.4606 |
0.0148 USD |
0.0145 USD |
0.0153 USD |
0.0149 USD |
2021-02-01 |
0.0148 USD |
236,308.8568 |
0.0149 USD |
0.0144 USD |
0.0162 USD |
0.0148 USD |
2021-01-31 |
0.0149 USD |
405,505.1583 |
0.0150 USD |
0.0140 USD |
0.0150 USD |
0.0149 USD |
2021-01-30 |
0.0149 USD |
234,893.6418 |
0.0153 USD |
0.0147 USD |
0.0163 USD |
0.0149 USD |