Market [unlinked] / USD
Identifier on Bittrex: BEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-31 |
0.0237 USD |
359,429.6939 |
0.0241 USD |
0.0233 USD |
0.0241 USD |
0.0237 USD |
| 2020-12-30 |
0.0262 USD |
1,196,829.4425 |
0.0287 USD |
0.0240 USD |
0.0287 USD |
0.0251 USD |
| 2020-12-29 |
0.0310 USD |
363,863.9335 |
0.0304 USD |
0.0287 USD |
0.0331 USD |
0.0287 USD |
| 2020-12-28 |
0.0303 USD |
93,815.7628 |
0.0315 USD |
0.0288 USD |
0.0315 USD |
0.0298 USD |
| 2020-12-27 |
0.0287 USD |
683,299.9215 |
0.0329 USD |
0.0270 USD |
0.0341 USD |
0.0320 USD |
| 2020-12-26 |
0.0347 USD |
192,293.8875 |
0.0414 USD |
0.0328 USD |
0.0425 USD |
0.0341 USD |
| 2020-12-25 |
0.0438 USD |
190,539.3058 |
0.0480 USD |
0.0427 USD |
0.0480 USD |
0.0427 USD |
| 2020-12-24 |
0.0514 USD |
32,674.5980 |
0.0526 USD |
0.0490 USD |
0.0542 USD |
0.0491 USD |
| 2020-12-23 |
0.0495 USD |
66,072.4562 |
0.0479 USD |
0.0474 USD |
0.0556 USD |
0.0555 USD |
| 2020-12-22 |
0.0519 USD |
242,632.5616 |
0.0569 USD |
0.0494 USD |
0.0569 USD |
0.0509 USD |
| 2020-12-21 |
0.0537 USD |
487,113.3177 |
0.0503 USD |
0.0472 USD |
0.0605 USD |
0.0555 USD |
| 2020-12-20 |
0.0480 USD |
173,215.1967 |
0.0505 USD |
0.0468 USD |
0.0536 USD |
0.0511 USD |
| 2020-12-19 |
0.0520 USD |
277,158.1217 |
0.0542 USD |
0.0479 USD |
0.0553 USD |
0.0484 USD |
| 2020-12-18 |
0.0552 USD |
169,991.3009 |
0.0569 USD |
0.0536 USD |
0.0583 USD |
0.0540 USD |
| 2020-12-17 |
0.0553 USD |
478,152.9842 |
0.0660 USD |
0.0492 USD |
0.0660 USD |
0.0572 USD |
| 2020-12-16 |
0.0755 USD |
287,114.7316 |
0.0979 USD |
0.0680 USD |
0.0979 USD |
0.0680 USD |
| 2020-12-15 |
0.0966 USD |
146,795.9485 |
0.0973 USD |
0.0950 USD |
0.0994 USD |
0.0954 USD |
| 2020-12-14 |
0.1000 USD |
141,012.9853 |
0.1018 USD |
0.0994 USD |
0.1019 USD |
0.0994 USD |
| 2020-12-13 |
0.0993 USD |
112,070.0325 |
0.1057 USD |
0.0960 USD |
0.1057 USD |
0.0973 USD |
| 2020-12-12 |
0.1111 USD |
210,728.1628 |
0.1159 USD |
0.1061 USD |
0.1159 USD |
0.1061 USD |
| 2020-12-11 |
0.1252 USD |
189,126.0386 |
0.1243 USD |
0.1223 USD |
0.1263 USD |
0.1226 USD |
| 2020-12-10 |
0.1172 USD |
382,550.7560 |
0.1143 USD |
0.1143 USD |
0.1192 USD |
0.1182 USD |
| 2020-12-09 |
0.1193 USD |
375,613.8261 |
0.1179 USD |
0.1116 USD |
0.1269 USD |
0.1116 USD |
| 2020-12-08 |
0.1104 USD |
509,121.3421 |
0.1029 USD |
0.1029 USD |
0.1162 USD |
0.1162 USD |
| 2020-12-07 |
0.1037 USD |
163,519.4174 |
0.0993 USD |
0.0992 USD |
0.1049 USD |
0.1049 USD |
| 2020-12-06 |
0.1024 USD |
248,775.8895 |
0.1032 USD |
0.1000 USD |
0.1057 USD |
0.1000 USD |
| 2020-12-04 |
0.1100 USD |
215,289.9790 |
0.1043 USD |
0.1043 USD |
0.1133 USD |
0.1133 USD |
| 2020-12-03 |
0.1022 USD |
124,835.6870 |
0.1043 USD |
0.0999 USD |
0.1061 USD |
0.1016 USD |
| 2020-12-02 |
0.1144 USD |
15,801.9648 |
0.1144 USD |
0.1144 USD |
0.1148 USD |
0.1148 USD |
| 2020-12-01 |
0.1064 USD |
61,452.5168 |
0.0999 USD |
0.0946 USD |
0.1173 USD |
0.1039 USD |
| 2020-11-30 |
0.1030 USD |
71,827.4237 |
0.1150 USD |
0.0963 USD |
0.1150 USD |
0.1033 USD |
| 2020-11-29 |
0.1384 USD |
701.0623 |
0.1400 USD |
0.1363 USD |
0.1400 USD |
0.1363 USD |
| 2020-11-28 |
0.1523 USD |
27,269.3463 |
0.1624 USD |
0.1384 USD |
0.1624 USD |
0.1384 USD |
| 2020-11-27 |
0.1571 USD |
1,632.3366 |
0.1588 USD |
0.1522 USD |
0.1639 USD |
0.1612 USD |
| 2020-11-26 |
0.1459 USD |
87,691.9025 |
0.1210 USD |
0.1210 USD |
0.1686 USD |
0.1645 USD |
| 2020-11-25 |
0.1154 USD |
7,543.8636 |
0.1230 USD |
0.1113 USD |
0.1230 USD |
0.1177 USD |
| 2020-11-24 |
0.1161 USD |
42,025.6342 |
0.1297 USD |
0.1080 USD |
0.1297 USD |
0.1169 USD |
| 2020-11-23 |
0.1290 USD |
92,097.0432 |
0.1344 USD |
0.1230 USD |
0.1344 USD |
0.1313 USD |
| 2020-11-22 |
0.1353 USD |
84,707.0283 |
0.1229 USD |
0.1229 USD |
0.1444 USD |
0.1270 USD |
| 2020-11-21 |
0.1248 USD |
14,957.8138 |
0.1200 USD |
0.1200 USD |
0.1260 USD |
0.1260 USD |
| 2020-11-20 |
0.1311 USD |
53,990.9282 |
0.1330 USD |
0.1230 USD |
0.1331 USD |
0.1259 USD |
| 2020-11-19 |
0.1426 USD |
24,277.5847 |
0.1426 USD |
0.1426 USD |
0.1426 USD |
0.1426 USD |
| 2020-11-18 |
0.1421 USD |
255,062.9749 |
0.1469 USD |
0.1377 USD |
0.1485 USD |
0.1485 USD |
| 2020-11-17 |
0.1799 USD |
11,667.2984 |
0.1810 USD |
0.1487 USD |
0.1810 USD |
0.1487 USD |
| 2020-11-16 |
0.1943 USD |
17,516.1355 |
0.1995 USD |
0.1782 USD |
0.1995 USD |
0.1782 USD |
| 2020-11-15 |
0.2121 USD |
2,135.6929 |
0.2118 USD |
0.2118 USD |
0.2137 USD |
0.2137 USD |
| 2020-11-14 |
0.2120 USD |
28,286.0776 |
0.2032 USD |
0.2032 USD |
0.2137 USD |
0.2137 USD |
| 2020-11-13 |
0.1970 USD |
1,744.5876 |
0.1971 USD |
0.1971 USD |
0.1971 USD |
0.1971 USD |
| 2020-11-12 |
0.2057 USD |
11,705.6186 |
0.2224 USD |
0.2056 USD |
0.2224 USD |
0.2056 USD |
| 2020-11-11 |
0.2160 USD |
10,614.8033 |
0.2160 USD |
0.2084 USD |
0.2160 USD |
0.2084 USD |