Market [unlinked] / USD
Identifier on Bitfinex: tVSYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-22 |
0.0232 USD |
187,765.5024 |
0.0232 USD |
0.0229 USD |
0.0239 USD |
0.0232 USD |
| 2020-04-21 |
0.0234 USD |
134,201.3289 |
0.0235 USD |
0.0228 USD |
0.0237 USD |
0.0232 USD |
| 2020-04-20 |
0.0241 USD |
131,644.2000 |
0.0246 USD |
0.0233 USD |
0.0249 USD |
0.0235 USD |
| 2020-04-19 |
0.0251 USD |
198,412.6068 |
0.0256 USD |
0.0245 USD |
0.0257 USD |
0.0246 USD |
| 2020-04-18 |
0.0253 USD |
138,059.2199 |
0.0249 USD |
0.0249 USD |
0.0258 USD |
0.0256 USD |
| 2020-04-17 |
0.0247 USD |
170,142.4624 |
0.0245 USD |
0.0240 USD |
0.0251 USD |
0.0249 USD |
| 2020-04-16 |
0.0240 USD |
141,080.8166 |
0.0235 USD |
0.0227 USD |
0.0246 USD |
0.0245 USD |
| 2020-04-15 |
0.0238 USD |
123,106.0949 |
0.0240 USD |
0.0235 USD |
0.0244 USD |
0.0235 USD |
| 2020-04-14 |
0.0240 USD |
168,545.6866 |
0.0243 USD |
0.0238 USD |
0.0251 USD |
0.0238 USD |
| 2020-04-13 |
0.0249 USD |
179,529.7139 |
0.0255 USD |
0.0234 USD |
0.0255 USD |
0.0244 USD |
| 2020-04-12 |
0.0251 USD |
186,513.9590 |
0.0248 USD |
0.0235 USD |
0.0258 USD |
0.0255 USD |
| 2020-04-11 |
0.0249 USD |
168,069.1470 |
0.0251 USD |
0.0240 USD |
0.0254 USD |
0.0248 USD |
| 2020-04-10 |
0.0262 USD |
185,020.6064 |
0.0274 USD |
0.0236 USD |
0.0275 USD |
0.0251 USD |
| 2020-04-09 |
0.0278 USD |
172,306.9732 |
0.0282 USD |
0.0270 USD |
0.0282 USD |
0.0274 USD |
| 2020-04-08 |
0.0275 USD |
259,602.3728 |
0.0269 USD |
0.0268 USD |
0.0350 USD |
0.0282 USD |
| 2020-04-07 |
0.0280 USD |
355,700.9339 |
0.0291 USD |
0.0267 USD |
0.0301 USD |
0.0269 USD |
| 2020-04-06 |
0.0271 USD |
155,944.2745 |
0.0250 USD |
0.0250 USD |
0.0291 USD |
0.0291 USD |
| 2020-04-05 |
0.0264 USD |
179,072.7753 |
0.0278 USD |
0.0018 USD |
0.0280 USD |
0.0251 USD |
| 2020-04-04 |
0.0258 USD |
277,704.8629 |
0.0237 USD |
0.0237 USD |
0.0304 USD |
0.0279 USD |
| 2020-04-03 |
0.0234 USD |
161,036.5033 |
0.0232 USD |
0.0231 USD |
0.0246 USD |
0.0237 USD |
| 2020-04-02 |
0.0229 USD |
162,160.2581 |
0.0226 USD |
0.0226 USD |
0.0238 USD |
0.0232 USD |
| 2020-04-01 |
0.0226 USD |
161,350.8417 |
0.0226 USD |
0.0219 USD |
0.0229 USD |
0.0226 USD |
| 2020-03-31 |
0.0222 USD |
102,927.1389 |
0.0220 USD |
0.0216 USD |
0.0226 USD |
0.0223 USD |
| 2020-03-30 |
0.0215 USD |
152,260.1480 |
0.0211 USD |
0.0208 USD |
0.0224 USD |
0.0218 USD |
| 2020-03-29 |
0.0216 USD |
141,133.6024 |
0.0221 USD |
0.0211 USD |
0.0221 USD |
0.0211 USD |
| 2020-03-28 |
0.0223 USD |
143,745.2160 |
0.0227 USD |
0.0211 USD |
0.0228 USD |
0.0219 USD |
| 2020-03-27 |
0.0236 USD |
118,284.6256 |
0.0243 USD |
0.0230 USD |
0.0247 USD |
0.0230 USD |
| 2020-03-26 |
0.0243 USD |
206,397.7988 |
0.0243 USD |
0.0238 USD |
0.0248 USD |
0.0243 USD |
| 2020-03-25 |
0.0244 USD |
183,261.8521 |
0.0245 USD |
0.0236 USD |
0.0258 USD |
0.0243 USD |
| 2020-03-24 |
0.0245 USD |
113,817.7141 |
0.0244 USD |
0.0241 USD |
0.0253 USD |
0.0245 USD |
| 2020-03-23 |
0.0236 USD |
161,603.7753 |
0.0228 USD |
0.0224 USD |
0.0258 USD |
0.0244 USD |
| 2020-03-22 |
0.0232 USD |
150,205.7257 |
0.0237 USD |
0.0216 USD |
0.0263 USD |
0.0227 USD |
| 2020-03-21 |
0.0233 USD |
123,385.0089 |
0.0229 USD |
0.0222 USD |
0.0241 USD |
0.0237 USD |
| 2020-03-20 |
0.0234 USD |
195,200.7566 |
0.0236 USD |
0.0219 USD |
0.0293 USD |
0.0231 USD |
| 2020-03-19 |
0.0211 USD |
155,850.8953 |
0.0185 USD |
0.0185 USD |
0.0238 USD |
0.0236 USD |
| 2020-03-18 |
0.0184 USD |
114,835.3303 |
0.0183 USD |
0.0181 USD |
0.0187 USD |
0.0185 USD |
| 2020-03-17 |
0.0182 USD |
35,513.2347 |
0.0181 USD |
0.0181 USD |
0.0189 USD |
0.0183 USD |
| 2020-03-16 |
0.0195 USD |
150,520.0065 |
0.0208 USD |
0.0164 USD |
0.0208 USD |
0.0181 USD |
| 2020-03-15 |
0.0207 USD |
142,856.9368 |
0.0205 USD |
0.0199 USD |
0.0214 USD |
0.0208 USD |
| 2020-03-14 |
0.0208 USD |
176,228.8870 |
0.0211 USD |
0.0195 USD |
0.0213 USD |
0.0206 USD |
| 2020-03-13 |
0.0194 USD |
355,144.3668 |
0.0175 USD |
0.0138 USD |
0.0252 USD |
0.0212 USD |
| 2020-03-12 |
0.0253 USD |
643,911.1607 |
0.0331 USD |
0.0129 USD |
0.0332 USD |
0.0175 USD |
| 2020-03-11 |
0.0348 USD |
260,607.7422 |
0.0364 USD |
0.0320 USD |
0.0366 USD |
0.0331 USD |
| 2020-03-10 |
0.0368 USD |
115,913.8576 |
0.0371 USD |
0.0361 USD |
0.0378 USD |
0.0364 USD |
| 2020-03-09 |
0.0381 USD |
77,210.3994 |
0.0392 USD |
0.0339 USD |
0.0394 USD |
0.0370 USD |
| 2020-03-08 |
0.0427 USD |
314,932.9497 |
0.0460 USD |
0.0391 USD |
0.0461 USD |
0.0394 USD |
| 2020-03-07 |
0.0478 USD |
240,265.1499 |
0.0497 USD |
0.0455 USD |
0.0498 USD |
0.0459 USD |
| 2020-03-06 |
0.0490 USD |
245,247.1598 |
0.0483 USD |
0.0468 USD |
0.0501 USD |
0.0498 USD |
| 2020-03-05 |
0.0499 USD |
231,182.6391 |
0.0516 USD |
0.0477 USD |
0.0523 USD |
0.0482 USD |
| 2020-03-04 |
0.0493 USD |
415,951.0170 |
0.0469 USD |
0.0469 USD |
0.0911 USD |
0.0518 USD |