Market [unlinked] / USD
Identifier on Bitfinex: tVSYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-24 |
0.0543 USD |
102,259.1946 |
0.0564 USD |
0.0512 USD |
0.0565 USD |
0.0521 USD |
| 2019-11-23 |
0.0556 USD |
87,198.5223 |
0.0551 USD |
0.0546 USD |
0.0570 USD |
0.0562 USD |
| 2019-11-22 |
0.0604 USD |
93,138.1911 |
0.0657 USD |
0.0518 USD |
0.0659 USD |
0.0551 USD |
| 2019-11-21 |
0.0663 USD |
86,203.7200 |
0.0670 USD |
0.0653 USD |
0.0677 USD |
0.0656 USD |
| 2019-11-20 |
0.0668 USD |
79,058.5057 |
0.0666 USD |
0.0666 USD |
0.0670 USD |
0.0669 USD |
| 2019-11-19 |
0.0692 USD |
85,269.9750 |
0.0716 USD |
0.0620 USD |
0.0722 USD |
0.0667 USD |
| 2019-11-18 |
0.0737 USD |
88,178.7915 |
0.0759 USD |
0.0707 USD |
0.0763 USD |
0.0714 USD |
| 2019-11-17 |
0.0756 USD |
78,701.8212 |
0.0753 USD |
0.0751 USD |
0.0763 USD |
0.0760 USD |
| 2019-11-16 |
0.0748 USD |
92,194.6489 |
0.0744 USD |
0.0725 USD |
0.0755 USD |
0.0753 USD |
| 2019-11-15 |
0.0764 USD |
84,573.1080 |
0.0783 USD |
0.0740 USD |
0.0783 USD |
0.0745 USD |
| 2019-11-14 |
0.0804 USD |
79,942.6983 |
0.0826 USD |
0.0782 USD |
0.0826 USD |
0.0783 USD |
| 2019-11-13 |
0.0815 USD |
61,992.3500 |
0.0805 USD |
0.0804 USD |
0.0831 USD |
0.0825 USD |
| 2019-11-12 |
0.0840 USD |
87,992.7868 |
0.0875 USD |
0.0786 USD |
0.0890 USD |
0.0805 USD |
| 2019-11-11 |
0.0845 USD |
95,134.1612 |
0.0822 USD |
0.0808 USD |
0.0934 USD |
0.0869 USD |
| 2019-11-10 |
0.0772 USD |
81,947.7038 |
0.0724 USD |
0.0724 USD |
0.0842 USD |
0.0821 USD |
| 2019-11-09 |
0.0728 USD |
54,071.1660 |
0.0732 USD |
0.0714 USD |
0.0740 USD |
0.0725 USD |
| 2019-11-08 |
0.0751 USD |
64,285.3995 |
0.0770 USD |
0.0732 USD |
0.0772 USD |
0.0732 USD |
| 2019-11-07 |
0.0743 USD |
81,446.9408 |
0.0716 USD |
0.0716 USD |
0.0789 USD |
0.0770 USD |
| 2019-11-06 |
0.0711 USD |
73,956.0106 |
0.0707 USD |
0.0706 USD |
0.0748 USD |
0.0716 USD |
| 2019-11-05 |
0.0702 USD |
62,230.7399 |
0.0698 USD |
0.0698 USD |
0.0708 USD |
0.0707 USD |
| 2019-11-04 |
0.0689 USD |
72,099.5122 |
0.0678 USD |
0.0665 USD |
0.0704 USD |
0.0700 USD |
| 2019-11-03 |
0.0679 USD |
66,045.0900 |
0.0679 USD |
0.0665 USD |
0.0717 USD |
0.0680 USD |
| 2019-11-02 |
0.0678 USD |
57,925.7700 |
0.0677 USD |
0.0675 USD |
0.0685 USD |
0.0679 USD |
| 2019-11-01 |
0.0681 USD |
67,374.5472 |
0.0688 USD |
0.0671 USD |
0.0691 USD |
0.0675 USD |
| 2019-10-31 |
0.0694 USD |
64,642.0274 |
0.0696 USD |
0.0672 USD |
0.0705 USD |
0.0691 USD |
| 2019-10-30 |
0.0700 USD |
66,356.5518 |
0.0704 USD |
0.0692 USD |
0.0714 USD |
0.0696 USD |
| 2019-10-29 |
0.0705 USD |
61,816.0200 |
0.0704 USD |
0.0692 USD |
0.0711 USD |
0.0706 USD |
| 2019-10-28 |
0.0710 USD |
67,771.1513 |
0.0720 USD |
0.0699 USD |
0.0724 USD |
0.0699 USD |
| 2019-10-27 |
0.0722 USD |
78,906.9282 |
0.0723 USD |
0.0617 USD |
0.0786 USD |
0.0721 USD |
| 2019-10-26 |
0.0777 USD |
123,229.6714 |
0.0830 USD |
0.0723 USD |
0.1011 USD |
0.0723 USD |
| 2019-10-25 |
0.0672 USD |
137,244.1888 |
0.0514 USD |
0.0508 USD |
0.0843 USD |
0.0830 USD |
| 2019-10-24 |
0.0518 USD |
64,896.5700 |
0.0522 USD |
0.0498 USD |
0.0523 USD |
0.0513 USD |
| 2019-10-23 |
0.0562 USD |
64,807.0491 |
0.0602 USD |
0.0510 USD |
0.0608 USD |
0.0522 USD |
| 2019-10-22 |
0.0608 USD |
59,967.2556 |
0.0615 USD |
0.0600 USD |
0.0616 USD |
0.0601 USD |
| 2019-10-21 |
0.0614 USD |
60,968.8964 |
0.0612 USD |
0.0606 USD |
0.0618 USD |
0.0616 USD |
| 2019-10-20 |
0.0620 USD |
55,861.0303 |
0.0628 USD |
0.0600 USD |
0.0646 USD |
0.0613 USD |
| 2019-10-19 |
0.0635 USD |
81,513.6795 |
0.0640 USD |
0.0567 USD |
0.0664 USD |
0.0629 USD |
| 2019-10-18 |
0.0679 USD |
62,848.9475 |
0.0698 USD |
0.0534 USD |
0.0710 USD |
0.0660 USD |
| 2019-10-17 |
0.0698 USD |
61,748.5805 |
0.0701 USD |
0.0679 USD |
0.0770 USD |
0.0695 USD |
| 2019-10-16 |
0.0715 USD |
62,659.5411 |
0.0731 USD |
0.0695 USD |
0.0756 USD |
0.0700 USD |
| 2019-10-15 |
0.0755 USD |
62,178.5508 |
0.0779 USD |
0.0729 USD |
0.0784 USD |
0.0732 USD |
| 2019-10-14 |
0.0780 USD |
52,373.7159 |
0.0783 USD |
0.0772 USD |
0.0786 USD |
0.0778 USD |
| 2019-10-13 |
0.0786 USD |
55,570.2476 |
0.0789 USD |
0.0782 USD |
0.0795 USD |
0.0784 USD |
| 2019-10-12 |
0.0790 USD |
52,811.8362 |
0.0792 USD |
0.0786 USD |
0.0798 USD |
0.0788 USD |
| 2019-10-11 |
0.0789 USD |
57,356.7874 |
0.0789 USD |
0.0785 USD |
0.0813 USD |
0.0790 USD |
| 2019-10-10 |
0.0786 USD |
57,922.5343 |
0.0782 USD |
0.0775 USD |
0.0795 USD |
0.0790 USD |
| 2019-10-09 |
0.0780 USD |
54,168.2156 |
0.0778 USD |
0.0774 USD |
0.0788 USD |
0.0783 USD |
| 2019-10-08 |
0.0784 USD |
64,005.6269 |
0.0789 USD |
0.0771 USD |
0.0805 USD |
0.0779 USD |
| 2019-10-07 |
0.0787 USD |
59,032.9500 |
0.0785 USD |
0.0760 USD |
0.0798 USD |
0.0788 USD |
| 2019-10-06 |
0.0797 USD |
67,473.4413 |
0.0809 USD |
0.0778 USD |
0.0809 USD |
0.0785 USD |