Crypto exchange Bitfinex

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