Market [unlinked] / USD
Identifier on Bitfinex: tVSYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-13 |
0.0329 USD |
265,551.8493 |
0.0322 USD |
0.0321 USD |
0.0343 USD |
0.0336 USD |
| 2020-01-12 |
0.0325 USD |
249,823.4684 |
0.0328 USD |
0.0320 USD |
0.0339 USD |
0.0322 USD |
| 2020-01-11 |
0.0322 USD |
326,154.8173 |
0.0313 USD |
0.0305 USD |
0.0363 USD |
0.0330 USD |
| 2020-01-10 |
0.0307 USD |
266,944.3510 |
0.0301 USD |
0.0301 USD |
0.0315 USD |
0.0313 USD |
| 2020-01-09 |
0.0308 USD |
285,035.0142 |
0.0315 USD |
0.0298 USD |
0.0315 USD |
0.0301 USD |
| 2020-01-08 |
0.0319 USD |
242,098.1314 |
0.0322 USD |
0.0308 USD |
0.0326 USD |
0.0315 USD |
| 2020-01-07 |
0.0319 USD |
87,668.5356 |
0.0316 USD |
0.0316 USD |
0.0343 USD |
0.0322 USD |
| 2020-01-06 |
0.0333 USD |
61,343.7532 |
0.0349 USD |
0.0304 USD |
0.0350 USD |
0.0316 USD |
| 2020-01-05 |
0.0303 USD |
69,969.7406 |
0.0268 USD |
0.0268 USD |
0.0365 USD |
0.0338 USD |
| 2020-01-04 |
0.0266 USD |
19,414.0876 |
0.0264 USD |
0.0256 USD |
0.0268 USD |
0.0268 USD |
| 2020-01-03 |
0.0268 USD |
34,741.9022 |
0.0271 USD |
0.0253 USD |
0.0271 USD |
0.0264 USD |
| 2020-01-02 |
0.0278 USD |
8,308.8109 |
0.0286 USD |
0.0270 USD |
0.0286 USD |
0.0270 USD |
| 2020-01-01 |
0.0286 USD |
680.1380 |
0.0287 USD |
0.0286 USD |
0.0287 USD |
0.0286 USD |
| 2019-12-31 |
0.0289 USD |
6,541.1302 |
0.0292 USD |
0.0285 USD |
0.0292 USD |
0.0287 USD |
| 2019-12-30 |
0.0306 USD |
98,667.0435 |
0.0321 USD |
0.0290 USD |
0.0321 USD |
0.0291 USD |
| 2019-12-29 |
0.0321 USD |
4,936.2210 |
0.0321 USD |
0.0320 USD |
0.0323 USD |
0.0321 USD |
| 2019-12-28 |
0.0320 USD |
2,921.6984 |
0.0321 USD |
0.0320 USD |
0.0322 USD |
0.0320 USD |
| 2019-12-27 |
0.0332 USD |
21,643.2642 |
0.0343 USD |
0.0320 USD |
0.0344 USD |
0.0321 USD |
| 2019-12-26 |
0.0349 USD |
19,258.0194 |
0.0354 USD |
0.0320 USD |
0.0354 USD |
0.0343 USD |
| 2019-12-25 |
0.0361 USD |
11,028.8691 |
0.0367 USD |
0.0354 USD |
0.0367 USD |
0.0354 USD |
| 2019-12-24 |
0.0365 USD |
64,915.7290 |
0.0363 USD |
0.0347 USD |
0.0369 USD |
0.0367 USD |
| 2019-12-23 |
0.0378 USD |
285,044.2747 |
0.0394 USD |
0.0361 USD |
0.0395 USD |
0.0363 USD |
| 2019-12-22 |
0.0390 USD |
208,900.0673 |
0.0387 USD |
0.0382 USD |
0.0395 USD |
0.0393 USD |
| 2019-12-21 |
0.0391 USD |
73,893.1406 |
0.0397 USD |
0.0383 USD |
0.0402 USD |
0.0386 USD |
| 2019-12-20 |
0.0401 USD |
241,388.8803 |
0.0404 USD |
0.0383 USD |
0.0409 USD |
0.0397 USD |
| 2019-12-19 |
0.0407 USD |
255,122.8643 |
0.0410 USD |
0.0394 USD |
0.0416 USD |
0.0404 USD |
| 2019-12-18 |
0.0414 USD |
296,797.8476 |
0.0418 USD |
0.0401 USD |
0.0419 USD |
0.0410 USD |
| 2019-12-17 |
0.0412 USD |
326,074.3026 |
0.0405 USD |
0.0353 USD |
0.0420 USD |
0.0418 USD |
| 2019-12-16 |
0.0402 USD |
230,260.3293 |
0.0399 USD |
0.0399 USD |
0.0414 USD |
0.0405 USD |
| 2019-12-15 |
0.0404 USD |
283,781.7543 |
0.0410 USD |
0.0391 USD |
0.0410 USD |
0.0399 USD |
| 2019-12-14 |
0.0417 USD |
310,651.4719 |
0.0428 USD |
0.0402 USD |
0.0430 USD |
0.0407 USD |
| 2019-12-13 |
0.0436 USD |
298,584.5082 |
0.0444 USD |
0.0423 USD |
0.0445 USD |
0.0428 USD |
| 2019-12-12 |
0.0450 USD |
237,737.2743 |
0.0456 USD |
0.0434 USD |
0.0459 USD |
0.0444 USD |
| 2019-12-11 |
0.0466 USD |
266,089.6973 |
0.0475 USD |
0.0455 USD |
0.0475 USD |
0.0458 USD |
| 2019-12-10 |
0.0489 USD |
311,324.7126 |
0.0506 USD |
0.0454 USD |
0.0506 USD |
0.0472 USD |
| 2019-12-09 |
0.0506 USD |
270,659.1265 |
0.0511 USD |
0.0501 USD |
0.0512 USD |
0.0502 USD |
| 2019-12-08 |
0.0510 USD |
184,314.3906 |
0.0510 USD |
0.0505 USD |
0.0512 USD |
0.0509 USD |
| 2019-12-07 |
0.0512 USD |
265,906.1800 |
0.0513 USD |
0.0509 USD |
0.0513 USD |
0.0511 USD |
| 2019-12-06 |
0.0512 USD |
278,664.0045 |
0.0514 USD |
0.0508 USD |
0.0515 USD |
0.0509 USD |
| 2019-12-05 |
0.0513 USD |
303,864.0927 |
0.0512 USD |
0.0507 USD |
0.0515 USD |
0.0514 USD |
| 2019-12-04 |
0.0513 USD |
288,767.7729 |
0.0514 USD |
0.0506 USD |
0.0515 USD |
0.0512 USD |
| 2019-12-03 |
0.0512 USD |
340,129.2595 |
0.0510 USD |
0.0506 USD |
0.0515 USD |
0.0514 USD |
| 2019-12-02 |
0.0514 USD |
280,654.3375 |
0.0520 USD |
0.0477 USD |
0.0520 USD |
0.0508 USD |
| 2019-12-01 |
0.0527 USD |
313,942.8177 |
0.0539 USD |
0.0510 USD |
0.0541 USD |
0.0514 USD |
| 2019-11-30 |
0.0556 USD |
119,182.7252 |
0.0574 USD |
0.0369 USD |
0.0574 USD |
0.0539 USD |
| 2019-11-29 |
0.0568 USD |
7,337.2673 |
0.0563 USD |
0.0536 USD |
0.0573 USD |
0.0573 USD |
| 2019-11-28 |
0.0527 USD |
38,690.8613 |
0.0519 USD |
0.0519 USD |
0.0555 USD |
0.0536 USD |
| 2019-11-27 |
0.0511 USD |
83,751.6284 |
0.0502 USD |
0.0488 USD |
0.0521 USD |
0.0519 USD |
| 2019-11-26 |
0.0498 USD |
80,722.1240 |
0.0493 USD |
0.0484 USD |
0.0504 USD |
0.0503 USD |
| 2019-11-25 |
0.0508 USD |
92,832.0335 |
0.0521 USD |
0.0451 USD |
0.0521 USD |
0.0495 USD |