Market [unlinked] / USD
Identifier on Bitfinex: tYYWUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-06-18 |
0.0182 USD |
551,241.6471 |
0.0188 USD |
0.0175 USD |
0.0192 USD |
0.0182 USD |
2021-06-17 |
0.0185 USD |
399,942.6983 |
0.0182 USD |
0.0179 USD |
0.0190 USD |
0.0189 USD |
2021-06-16 |
0.0184 USD |
156,021.4826 |
0.0186 USD |
0.0179 USD |
0.0192 USD |
0.0180 USD |
2021-06-15 |
0.0189 USD |
239,262.9732 |
0.0191 USD |
0.0184 USD |
0.0198 USD |
0.0185 USD |
2021-06-14 |
0.0189 USD |
821,799.7647 |
0.0190 USD |
0.0180 USD |
0.0197 USD |
0.0191 USD |
2021-06-13 |
0.0184 USD |
374,441.0320 |
0.0179 USD |
0.0172 USD |
0.0194 USD |
0.0192 USD |
2021-06-12 |
0.0174 USD |
173,333.2258 |
0.0180 USD |
0.0169 USD |
0.0182 USD |
0.0180 USD |
2021-06-11 |
0.0182 USD |
377,704.6181 |
0.0178 USD |
0.0175 USD |
0.0187 USD |
0.0182 USD |
2021-06-10 |
0.0187 USD |
291,988.4538 |
0.0194 USD |
0.0176 USD |
0.0197 USD |
0.0178 USD |
2021-06-09 |
0.0177 USD |
330,786.0150 |
0.0166 USD |
0.0161 USD |
0.0193 USD |
0.0186 USD |
2021-06-08 |
0.0157 USD |
232,887.5935 |
0.0166 USD |
0.0145 USD |
0.0171 USD |
0.0166 USD |
2021-06-07 |
0.0193 USD |
164,034.0792 |
0.0196 USD |
0.0169 USD |
0.0206 USD |
0.0169 USD |
2021-06-06 |
0.0185 USD |
114,139.3248 |
0.0169 USD |
0.0168 USD |
0.0199 USD |
0.0194 USD |
2021-06-05 |
0.0173 USD |
102,262.4586 |
0.0167 USD |
0.0162 USD |
0.0180 USD |
0.0166 USD |
2021-06-04 |
0.0170 USD |
114,031.3067 |
0.0181 USD |
0.0163 USD |
0.0181 USD |
0.0169 USD |
2021-06-03 |
0.0177 USD |
74,848.0681 |
0.0172 USD |
0.0169 USD |
0.0182 USD |
0.0181 USD |
2021-06-02 |
0.0170 USD |
92,515.0161 |
0.0167 USD |
0.0164 USD |
0.0174 USD |
0.0172 USD |
2021-06-01 |
0.0167 USD |
85,961.7769 |
0.0171 USD |
0.0163 USD |
0.0174 USD |
0.0166 USD |
2021-05-31 |
0.0170 USD |
63,205.4194 |
0.0163 USD |
0.0152 USD |
0.0170 USD |
0.0170 USD |
2021-05-30 |
0.0158 USD |
107,643.4714 |
0.0153 USD |
0.0142 USD |
0.0165 USD |
0.0162 USD |
2021-05-29 |
0.0157 USD |
108,920.4743 |
0.0159 USD |
0.0147 USD |
0.0172 USD |
0.0153 USD |
2021-05-28 |
0.0168 USD |
95,150.9167 |
0.0175 USD |
0.0155 USD |
0.0179 USD |
0.0158 USD |
2021-05-27 |
0.0179 USD |
250,147.1071 |
0.0182 USD |
0.0173 USD |
0.0191 USD |
0.0175 USD |
2021-05-26 |
0.0185 USD |
826,025.6607 |
0.0179 USD |
0.0173 USD |
0.0189 USD |
0.0180 USD |
2021-05-25 |
0.0163 USD |
367,850.0915 |
0.0165 USD |
0.0148 USD |
0.0179 USD |
0.0178 USD |
2021-05-24 |
0.0153 USD |
469,520.1691 |
0.0140 USD |
0.0138 USD |
0.0170 USD |
0.0164 USD |
2021-05-23 |
0.0128 USD |
1,311,963.4367 |
0.0164 USD |
0.0115 USD |
0.0170 USD |
0.0134 USD |
2021-05-22 |
0.0171 USD |
315,688.5012 |
0.0177 USD |
0.0154 USD |
0.0181 USD |
0.0169 USD |
2021-05-21 |
0.0191 USD |
369,863.3984 |
0.0206 USD |
0.0155 USD |
0.0216 USD |
0.0176 USD |
2021-05-20 |
0.0199 USD |
527,164.6918 |
0.0190 USD |
0.0172 USD |
0.0222 USD |
0.0207 USD |
2021-05-19 |
0.0205 USD |
1,679,862.3113 |
0.0277 USD |
0.0138 USD |
0.0277 USD |
0.0192 USD |
2021-05-18 |
0.0283 USD |
228,705.0005 |
0.0273 USD |
0.0263 USD |
0.0301 USD |
0.0270 USD |
2021-05-17 |
0.0276 USD |
219,866.0069 |
0.0297 USD |
0.0260 USD |
0.0297 USD |
0.0271 USD |
2021-05-16 |
0.0311 USD |
169,074.4445 |
0.0310 USD |
0.0282 USD |
0.0336 USD |
0.0291 USD |
2021-05-15 |
0.0325 USD |
181,861.9102 |
0.0333 USD |
0.0308 USD |
0.0345 USD |
0.0321 USD |
2021-05-14 |
0.0330 USD |
139,546.0691 |
0.0322 USD |
0.0316 USD |
0.0351 USD |
0.0333 USD |
2021-05-13 |
0.0332 USD |
705,751.4928 |
0.0325 USD |
0.0308 USD |
0.0381 USD |
0.0316 USD |
2021-05-12 |
0.0390 USD |
481,325.1099 |
0.0407 USD |
0.0350 USD |
0.0419 USD |
0.0352 USD |
2021-05-11 |
0.0394 USD |
269,978.7051 |
0.0358 USD |
0.0333 USD |
0.0423 USD |
0.0404 USD |
2021-05-10 |
0.0387 USD |
474,968.7476 |
0.0370 USD |
0.0349 USD |
0.0450 USD |
0.0359 USD |
2021-05-09 |
0.0374 USD |
60,488.2513 |
0.0380 USD |
0.0368 USD |
0.0398 USD |
0.0379 USD |
2021-05-08 |
0.0376 USD |
22,066.5613 |
0.0387 USD |
0.0363 USD |
0.0388 USD |
0.0373 USD |
2021-05-07 |
0.0389 USD |
203,197.7367 |
0.0372 USD |
0.0358 USD |
0.0412 USD |
0.0363 USD |
2021-05-06 |
0.0386 USD |
122,630.5026 |
0.0395 USD |
0.0368 USD |
0.0399 USD |
0.0371 USD |
2021-05-05 |
0.0376 USD |
51,069.1255 |
0.0358 USD |
0.0358 USD |
0.0400 USD |
0.0399 USD |
2021-05-04 |
0.0368 USD |
97,347.7176 |
0.0377 USD |
0.0358 USD |
0.0390 USD |
0.0358 USD |
2021-05-03 |
0.0380 USD |
176,684.9369 |
0.0356 USD |
0.0356 USD |
0.0400 USD |
0.0380 USD |
2021-05-02 |
0.0357 USD |
51,208.6433 |
0.0382 USD |
0.0356 USD |
0.0382 USD |
0.0356 USD |
2021-05-01 |
0.0387 USD |
31,561.9293 |
0.0386 USD |
0.0350 USD |
0.0406 USD |
0.0356 USD |
2021-04-30 |
0.0367 USD |
102,444.2994 |
0.0320 USD |
0.0282 USD |
0.0365 USD |
0.0332 USD |