Market [unlinked] / USD
Identifier on Bitfinex: tCCDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
0.0363 USD |
13,966,784.5772 |
0.0365 USD |
0.0361 USD |
0.0366 USD |
0.0363 USD |
| 2022-04-23 |
0.0374 USD |
13,614,321.9076 |
0.0384 USD |
0.0362 USD |
0.0384 USD |
0.0365 USD |
| 2022-04-22 |
0.0389 USD |
14,852,703.1003 |
0.0392 USD |
0.0385 USD |
0.0392 USD |
0.0385 USD |
| 2022-04-21 |
0.0395 USD |
16,365,114.5458 |
0.0401 USD |
0.0392 USD |
0.0401 USD |
0.0393 USD |
| 2022-04-20 |
0.0401 USD |
16,312,211.7271 |
0.0393 USD |
0.0392 USD |
0.0412 USD |
0.0402 USD |
| 2022-04-19 |
0.0390 USD |
5,619,344.9031 |
0.0386 USD |
0.0385 USD |
0.0394 USD |
0.0393 USD |
| 2022-04-18 |
0.0389 USD |
2,106,847.1392 |
0.0390 USD |
0.0370 USD |
0.0408 USD |
0.0383 USD |
| 2022-04-17 |
0.0401 USD |
1,362,663.1763 |
0.0407 USD |
0.0399 USD |
0.0408 USD |
0.0400 USD |
| 2022-04-16 |
0.0408 USD |
5,024,827.6086 |
0.0423 USD |
0.0405 USD |
0.0423 USD |
0.0406 USD |
| 2022-04-15 |
0.0429 USD |
12,676,256.4232 |
0.0433 USD |
0.0422 USD |
0.0433 USD |
0.0423 USD |
| 2022-04-14 |
0.0437 USD |
9,630,622.1269 |
0.0439 USD |
0.0433 USD |
0.0439 USD |
0.0433 USD |
| 2022-04-13 |
0.0417 USD |
13,403,225.7881 |
0.0411 USD |
0.0408 USD |
0.0454 USD |
0.0433 USD |
| 2022-04-12 |
0.0411 USD |
14,187,124.4746 |
0.0426 USD |
0.0410 USD |
0.0426 USD |
0.0411 USD |
| 2022-04-11 |
0.0449 USD |
10,403,166.4662 |
0.0453 USD |
0.0436 USD |
0.0454 USD |
0.0440 USD |
| 2022-04-10 |
0.0453 USD |
9,678,294.0750 |
0.0460 USD |
0.0453 USD |
0.0460 USD |
0.0453 USD |
| 2022-04-09 |
0.0460 USD |
7,760,872.3866 |
0.0457 USD |
0.0457 USD |
0.0461 USD |
0.0460 USD |
| 2022-04-08 |
0.0504 USD |
17,125,213.4003 |
0.0544 USD |
0.0451 USD |
0.0544 USD |
0.0456 USD |
| 2022-04-07 |
0.0567 USD |
14,699,175.5041 |
0.0567 USD |
0.0559 USD |
0.0570 USD |
0.0564 USD |
| 2022-04-06 |
0.0601 USD |
13,699,861.1921 |
0.0641 USD |
0.0563 USD |
0.0642 USD |
0.0570 USD |
| 2022-04-05 |
0.0652 USD |
19,004,833.1105 |
0.0587 USD |
0.0586 USD |
0.0800 USD |
0.0641 USD |
| 2022-04-04 |
0.0569 USD |
14,389,334.9324 |
0.0563 USD |
0.0558 USD |
0.0587 USD |
0.0587 USD |
| 2022-04-03 |
0.0555 USD |
13,327,093.3973 |
0.0538 USD |
0.0534 USD |
0.0580 USD |
0.0563 USD |
| 2022-04-02 |
0.0529 USD |
11,233,473.7750 |
0.0524 USD |
0.0524 USD |
0.0539 USD |
0.0537 USD |
| 2022-04-01 |
0.0514 USD |
12,931,936.1603 |
0.0521 USD |
0.0500 USD |
0.0525 USD |
0.0524 USD |
| 2022-03-31 |
0.0502 USD |
12,785,862.3663 |
0.0455 USD |
0.0455 USD |
0.0533 USD |
0.0522 USD |
| 2022-03-30 |
0.0435 USD |
13,624,921.7524 |
0.0427 USD |
0.0418 USD |
0.0449 USD |
0.0448 USD |
| 2022-03-29 |
0.0425 USD |
14,026,159.7680 |
0.0427 USD |
0.0411 USD |
0.0438 USD |
0.0425 USD |
| 2022-03-28 |
0.0426 USD |
17,812,767.3216 |
0.0419 USD |
0.0407 USD |
0.0436 USD |
0.0425 USD |
| 2022-03-27 |
0.0430 USD |
6,507,514.0555 |
0.0393 USD |
0.0393 USD |
0.0472 USD |
0.0423 USD |
| 2022-03-26 |
0.0367 USD |
12,910,894.1074 |
0.0332 USD |
0.0331 USD |
0.0375 USD |
0.0375 USD |
| 2022-03-25 |
0.0324 USD |
13,159,133.1061 |
0.0320 USD |
0.0317 USD |
0.0332 USD |
0.0330 USD |
| 2022-03-24 |
0.0319 USD |
13,675,429.1624 |
0.0321 USD |
0.0315 USD |
0.0321 USD |
0.0320 USD |
| 2022-03-23 |
0.0325 USD |
14,129,441.4031 |
0.0335 USD |
0.0318 USD |
0.0335 USD |
0.0321 USD |
| 2022-03-22 |
0.0336 USD |
14,002,370.1507 |
0.0334 USD |
0.0328 USD |
0.0344 USD |
0.0336 USD |
| 2022-03-21 |
0.0336 USD |
13,951,804.7445 |
0.0336 USD |
0.0332 USD |
0.0339 USD |
0.0333 USD |
| 2022-03-20 |
0.0340 USD |
13,378,196.4428 |
0.0347 USD |
0.0331 USD |
0.0347 USD |
0.0336 USD |
| 2022-03-19 |
0.0352 USD |
15,321,928.6931 |
0.0338 USD |
0.0338 USD |
0.0361 USD |
0.0347 USD |
| 2022-03-18 |
0.0339 USD |
14,016,665.1733 |
0.0349 USD |
0.0331 USD |
0.0349 USD |
0.0339 USD |
| 2022-03-17 |
0.0348 USD |
13,245,769.8204 |
0.0344 USD |
0.0339 USD |
0.0353 USD |
0.0348 USD |
| 2022-03-16 |
0.0344 USD |
13,317,433.8493 |
0.0343 USD |
0.0340 USD |
0.0354 USD |
0.0344 USD |
| 2022-03-15 |
0.0345 USD |
13,344,826.8090 |
0.0348 USD |
0.0339 USD |
0.0348 USD |
0.0343 USD |
| 2022-03-14 |
0.0350 USD |
15,810,945.5364 |
0.0351 USD |
0.0341 USD |
0.0352 USD |
0.0347 USD |
| 2022-03-13 |
0.0351 USD |
14,582,076.3032 |
0.0353 USD |
0.0347 USD |
0.0353 USD |
0.0351 USD |
| 2022-03-12 |
0.0366 USD |
15,355,115.7375 |
0.0376 USD |
0.0350 USD |
0.0376 USD |
0.0353 USD |
| 2022-03-11 |
0.0382 USD |
14,137,890.2569 |
0.0382 USD |
0.0375 USD |
0.0395 USD |
0.0376 USD |
| 2022-03-10 |
0.0382 USD |
12,935,512.3231 |
0.0401 USD |
0.0379 USD |
0.0401 USD |
0.0382 USD |
| 2022-03-09 |
0.0374 USD |
18,741,906.5025 |
0.0344 USD |
0.0343 USD |
0.0419 USD |
0.0401 USD |
| 2022-03-08 |
0.0352 USD |
14,810,658.5094 |
0.0360 USD |
0.0341 USD |
0.0360 USD |
0.0345 USD |
| 2022-03-07 |
0.0350 USD |
14,341,585.7163 |
0.0346 USD |
0.0343 USD |
0.0361 USD |
0.0358 USD |
| 2022-03-06 |
0.0347 USD |
13,335,692.6070 |
0.0357 USD |
0.0341 USD |
0.0357 USD |
0.0347 USD |