Market [unlinked] / USD
Identifier on Bitfinex: tVSYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-03 |
0.0461 USD |
503,466.4107 |
0.0453 USD |
0.0453 USD |
0.0480 USD |
0.0469 USD |
| 2020-03-02 |
0.0438 USD |
300,878.4966 |
0.0423 USD |
0.0420 USD |
0.0471 USD |
0.0453 USD |
| 2020-03-01 |
0.0422 USD |
245,035.9493 |
0.0422 USD |
0.0415 USD |
0.0425 USD |
0.0423 USD |
| 2020-02-29 |
0.0422 USD |
2,879.1056 |
0.0425 USD |
0.0419 USD |
0.0425 USD |
0.0419 USD |
| 2020-02-28 |
0.0433 USD |
14,980.9685 |
0.0438 USD |
0.0423 USD |
0.0438 USD |
0.0429 USD |
| 2020-02-27 |
0.0436 USD |
44,640.9018 |
0.0434 USD |
0.0410 USD |
0.0439 USD |
0.0438 USD |
| 2020-02-26 |
0.0439 USD |
251,466.0579 |
0.0442 USD |
0.0405 USD |
0.0472 USD |
0.0436 USD |
| 2020-02-25 |
0.0456 USD |
153,354.8467 |
0.0469 USD |
0.0432 USD |
0.0469 USD |
0.0442 USD |
| 2020-02-24 |
0.0476 USD |
128,587.2111 |
0.0484 USD |
0.0466 USD |
0.0485 USD |
0.0469 USD |
| 2020-02-23 |
0.0489 USD |
144,798.4613 |
0.0493 USD |
0.0484 USD |
0.0496 USD |
0.0484 USD |
| 2020-02-22 |
0.0496 USD |
144,801.9468 |
0.0498 USD |
0.0492 USD |
0.0505 USD |
0.0493 USD |
| 2020-02-21 |
0.0501 USD |
148,223.4312 |
0.0505 USD |
0.0495 USD |
0.0512 USD |
0.0498 USD |
| 2020-02-20 |
0.0492 USD |
170,576.7727 |
0.0479 USD |
0.0471 USD |
0.0508 USD |
0.0504 USD |
| 2020-02-19 |
0.0504 USD |
143,681.3684 |
0.0529 USD |
0.0476 USD |
0.0534 USD |
0.0479 USD |
| 2020-02-18 |
0.0510 USD |
137,062.5691 |
0.0491 USD |
0.0479 USD |
0.0532 USD |
0.0530 USD |
| 2020-02-17 |
0.0457 USD |
143,930.0353 |
0.0424 USD |
0.0415 USD |
0.0535 USD |
0.0491 USD |
| 2020-02-16 |
0.0438 USD |
135,233.6218 |
0.0455 USD |
0.0404 USD |
0.0470 USD |
0.0422 USD |
| 2020-02-15 |
0.0472 USD |
141,523.3828 |
0.0489 USD |
0.0449 USD |
0.0494 USD |
0.0455 USD |
| 2020-02-14 |
0.0479 USD |
148,855.7300 |
0.0469 USD |
0.0463 USD |
0.0490 USD |
0.0489 USD |
| 2020-02-13 |
0.0481 USD |
148,176.2886 |
0.0492 USD |
0.0459 USD |
0.0495 USD |
0.0470 USD |
| 2020-02-12 |
0.0489 USD |
149,970.5241 |
0.0486 USD |
0.0480 USD |
0.0515 USD |
0.0492 USD |
| 2020-02-11 |
0.0475 USD |
156,674.0962 |
0.0464 USD |
0.0455 USD |
0.0531 USD |
0.0486 USD |
| 2020-02-10 |
0.0482 USD |
260,810.3013 |
0.0500 USD |
0.0453 USD |
0.0510 USD |
0.0464 USD |
| 2020-02-09 |
0.0514 USD |
278,627.5705 |
0.0529 USD |
0.0483 USD |
0.0537 USD |
0.0500 USD |
| 2020-02-08 |
0.0524 USD |
299,039.3606 |
0.0526 USD |
0.0504 USD |
0.0526 USD |
0.0522 USD |
| 2020-02-07 |
0.0507 USD |
280,830.8830 |
0.0488 USD |
0.0486 USD |
0.0529 USD |
0.0526 USD |
| 2020-02-06 |
0.0470 USD |
284,291.7407 |
0.0452 USD |
0.0449 USD |
0.0502 USD |
0.0487 USD |
| 2020-02-05 |
0.0451 USD |
222,330.0587 |
0.0450 USD |
0.0440 USD |
0.0453 USD |
0.0452 USD |
| 2020-02-04 |
0.0436 USD |
258,522.1585 |
0.0423 USD |
0.0412 USD |
0.0460 USD |
0.0450 USD |
| 2020-02-03 |
0.0426 USD |
255,146.1420 |
0.0428 USD |
0.0423 USD |
0.0432 USD |
0.0423 USD |
| 2020-02-02 |
0.0417 USD |
254,980.6545 |
0.0407 USD |
0.0403 USD |
0.0432 USD |
0.0428 USD |
| 2020-02-01 |
0.0413 USD |
290,205.5522 |
0.0419 USD |
0.0405 USD |
0.0434 USD |
0.0407 USD |
| 2020-01-31 |
0.0439 USD |
277,231.0072 |
0.0458 USD |
0.0418 USD |
0.0513 USD |
0.0419 USD |
| 2020-01-30 |
0.0400 USD |
322,011.6935 |
0.0343 USD |
0.0339 USD |
0.0469 USD |
0.0458 USD |
| 2020-01-29 |
0.0341 USD |
271,084.5804 |
0.0339 USD |
0.0339 USD |
0.0344 USD |
0.0343 USD |
| 2020-01-28 |
0.0334 USD |
280,142.4538 |
0.0329 USD |
0.0328 USD |
0.0350 USD |
0.0339 USD |
| 2020-01-27 |
0.0324 USD |
256,432.6699 |
0.0319 USD |
0.0319 USD |
0.0329 USD |
0.0329 USD |
| 2020-01-26 |
0.0324 USD |
257,868.2744 |
0.0328 USD |
0.0317 USD |
0.0329 USD |
0.0319 USD |
| 2020-01-25 |
0.0330 USD |
259,235.2134 |
0.0331 USD |
0.0325 USD |
0.0331 USD |
0.0328 USD |
| 2020-01-24 |
0.0327 USD |
253,965.5911 |
0.0323 USD |
0.0314 USD |
0.0335 USD |
0.0331 USD |
| 2020-01-23 |
0.0321 USD |
208,579.7040 |
0.0319 USD |
0.0311 USD |
0.0359 USD |
0.0324 USD |
| 2020-01-22 |
0.0310 USD |
45,112.8151 |
0.0301 USD |
0.0301 USD |
0.0319 USD |
0.0319 USD |
| 2020-01-21 |
0.0303 USD |
9,836.4364 |
0.0304 USD |
0.0302 USD |
0.0304 USD |
0.0302 USD |
| 2020-01-20 |
0.0302 USD |
70,606.6625 |
0.0300 USD |
0.0296 USD |
0.0304 USD |
0.0304 USD |
| 2020-01-19 |
0.0310 USD |
123,813.1754 |
0.0321 USD |
0.0255 USD |
0.0327 USD |
0.0299 USD |
| 2020-01-18 |
0.0318 USD |
288,244.0424 |
0.0316 USD |
0.0308 USD |
0.0323 USD |
0.0321 USD |
| 2020-01-17 |
0.0311 USD |
314,281.4858 |
0.0306 USD |
0.0306 USD |
0.0330 USD |
0.0316 USD |
| 2020-01-16 |
0.0323 USD |
311,620.8378 |
0.0340 USD |
0.0301 USD |
0.0340 USD |
0.0306 USD |
| 2020-01-15 |
0.0341 USD |
274,944.9545 |
0.0342 USD |
0.0336 USD |
0.0378 USD |
0.0340 USD |
| 2020-01-14 |
0.0339 USD |
298,763.1573 |
0.0337 USD |
0.0330 USD |
0.0365 USD |
0.0342 USD |