Market [unlinked] / USD
Identifier on Bitfinex: tVSYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-05 |
0.0810 USD |
62,626.6117 |
0.0811 USD |
0.0808 USD |
0.0816 USD |
0.0808 USD |
| 2019-10-04 |
0.0813 USD |
59,863.8358 |
0.0816 USD |
0.0805 USD |
0.0816 USD |
0.0811 USD |
| 2019-10-03 |
0.0823 USD |
57,308.4989 |
0.0829 USD |
0.0805 USD |
0.0829 USD |
0.0816 USD |
| 2019-10-02 |
0.0831 USD |
62,751.4168 |
0.0834 USD |
0.0822 USD |
0.0834 USD |
0.0828 USD |
| 2019-10-01 |
0.0833 USD |
55,872.2645 |
0.0833 USD |
0.0822 USD |
0.0868 USD |
0.0833 USD |
| 2019-09-30 |
0.0824 USD |
69,243.7118 |
0.0815 USD |
0.0786 USD |
0.0840 USD |
0.0832 USD |
| 2019-09-29 |
0.0817 USD |
54,828.1782 |
0.0819 USD |
0.0810 USD |
0.0826 USD |
0.0815 USD |
| 2019-09-28 |
0.0821 USD |
60,429.2284 |
0.0823 USD |
0.0810 USD |
0.0837 USD |
0.0819 USD |
| 2019-09-27 |
0.0819 USD |
61,613.3076 |
0.0814 USD |
0.0804 USD |
0.0825 USD |
0.0824 USD |
| 2019-09-26 |
0.0812 USD |
69,007.9275 |
0.0811 USD |
0.0773 USD |
0.0848 USD |
0.0813 USD |
| 2019-09-25 |
0.0832 USD |
63,832.1657 |
0.0853 USD |
0.0789 USD |
0.0908 USD |
0.0811 USD |
| 2019-09-24 |
0.1035 USD |
62,684.6756 |
0.1217 USD |
0.0853 USD |
0.1218 USD |
0.0853 USD |
| 2019-09-23 |
0.1197 USD |
64,709.4022 |
0.1178 USD |
0.1176 USD |
0.1232 USD |
0.1217 USD |
| 2019-09-22 |
0.1174 USD |
64,434.1696 |
0.1173 USD |
0.1165 USD |
0.1185 USD |
0.1176 USD |
| 2019-09-21 |
0.1186 USD |
56,125.6641 |
0.1199 USD |
0.1172 USD |
0.1200 USD |
0.1174 USD |
| 2019-09-20 |
0.1211 USD |
62,801.3973 |
0.1224 USD |
0.1184 USD |
0.1232 USD |
0.1199 USD |
| 2019-09-19 |
0.1248 USD |
59,420.8570 |
0.1272 USD |
0.1167 USD |
0.1272 USD |
0.1224 USD |
| 2019-09-18 |
0.1273 USD |
59,482.1206 |
0.1274 USD |
0.1267 USD |
0.1276 USD |
0.1271 USD |
| 2019-09-17 |
0.1289 USD |
63,758.0049 |
0.1302 USD |
0.1270 USD |
0.1303 USD |
0.1275 USD |
| 2019-09-16 |
0.1295 USD |
57,796.2287 |
0.1288 USD |
0.1278 USD |
0.1311 USD |
0.1301 USD |
| 2019-09-15 |
0.1314 USD |
55,202.4708 |
0.1344 USD |
0.1270 USD |
0.1346 USD |
0.1284 USD |
| 2019-09-14 |
0.1358 USD |
56,484.8594 |
0.1372 USD |
0.1305 USD |
0.1373 USD |
0.1344 USD |
| 2019-09-13 |
0.1376 USD |
59,900.1591 |
0.1379 USD |
0.1359 USD |
0.1380 USD |
0.1373 USD |
| 2019-09-12 |
0.1375 USD |
62,774.2419 |
0.1371 USD |
0.1366 USD |
0.1383 USD |
0.1379 USD |
| 2019-09-11 |
0.1395 USD |
53,862.6540 |
0.1420 USD |
0.1366 USD |
0.1432 USD |
0.1371 USD |
| 2019-09-10 |
0.1443 USD |
54,467.0245 |
0.1462 USD |
0.1404 USD |
0.1462 USD |
0.1424 USD |
| 2019-09-09 |
0.1475 USD |
60,375.3037 |
0.1489 USD |
0.1460 USD |
0.1490 USD |
0.1461 USD |
| 2019-09-08 |
0.1495 USD |
58,481.3497 |
0.1502 USD |
0.1486 USD |
0.1504 USD |
0.1488 USD |
| 2019-09-07 |
0.1508 USD |
54,409.8184 |
0.1513 USD |
0.1493 USD |
0.1513 USD |
0.1502 USD |
| 2019-09-06 |
0.1546 USD |
166,857.8535 |
0.1575 USD |
0.1461 USD |
0.1583 USD |
0.1516 USD |
| 2019-09-05 |
0.1542 USD |
132,407.6597 |
0.1508 USD |
0.1471 USD |
0.1578 USD |
0.1575 USD |
| 2019-09-04 |
0.1545 USD |
180,180.6789 |
0.1580 USD |
0.1472 USD |
0.1582 USD |
0.1510 USD |
| 2019-09-03 |
0.1514 USD |
168,532.2329 |
0.1446 USD |
0.1444 USD |
0.1588 USD |
0.1582 USD |
| 2019-09-02 |
0.1406 USD |
126,076.6337 |
0.1366 USD |
0.1365 USD |
0.1447 USD |
0.1446 USD |
| 2019-09-01 |
0.1401 USD |
102,822.7627 |
0.1434 USD |
0.1257 USD |
0.1435 USD |
0.1367 USD |
| 2019-08-31 |
0.1504 USD |
97,353.1397 |
0.1577 USD |
0.1240 USD |
0.1578 USD |
0.1431 USD |
| 2019-08-30 |
0.1575 USD |
107,478.3080 |
0.1572 USD |
0.1559 USD |
0.1586 USD |
0.1578 USD |
| 2019-08-29 |
0.1677 USD |
223,873.3918 |
0.1780 USD |
0.1520 USD |
0.1782 USD |
0.1573 USD |
| 2019-08-28 |
0.1854 USD |
255,204.1390 |
0.1927 USD |
0.1771 USD |
0.1927 USD |
0.1780 USD |
| 2019-08-27 |
0.1898 USD |
248,250.7629 |
0.1868 USD |
0.1855 USD |
0.1988 USD |
0.1927 USD |
| 2019-08-26 |
0.1861 USD |
272,239.6507 |
0.1853 USD |
0.1847 USD |
0.1908 USD |
0.1870 USD |
| 2019-08-25 |
0.1852 USD |
250,665.6098 |
0.1871 USD |
0.1800 USD |
0.1893 USD |
0.1832 USD |
| 2019-08-24 |
0.1886 USD |
246,662.9647 |
0.1901 USD |
0.1837 USD |
0.1902 USD |
0.1872 USD |
| 2019-08-23 |
0.1889 USD |
198,377.9041 |
0.1878 USD |
0.1852 USD |
0.1923 USD |
0.1901 USD |
| 2019-08-22 |
0.1869 USD |
255,238.6723 |
0.1860 USD |
0.1823 USD |
0.1884 USD |
0.1879 USD |
| 2019-08-21 |
0.1919 USD |
261,983.9633 |
0.1980 USD |
0.1848 USD |
0.1984 USD |
0.1857 USD |
| 2019-08-20 |
0.2003 USD |
198,579.2034 |
0.2024 USD |
0.1980 USD |
0.2059 USD |
0.1983 USD |
| 2019-08-19 |
0.2021 USD |
189,159.1565 |
0.2010 USD |
0.2000 USD |
0.2056 USD |
0.2032 USD |
| 2019-08-18 |
0.2025 USD |
274,313.9663 |
0.2039 USD |
0.1990 USD |
0.2128 USD |
0.2012 USD |
| 2019-08-17 |
0.2049 USD |
210,687.2740 |
0.2059 USD |
0.2010 USD |
0.2067 USD |
0.2040 USD |