Market [unlinked] / USD
Identifier on Bitfinex: tJASMY:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
0.1665 USD |
407,533.2276 |
0.1692 USD |
0.1624 USD |
0.1706 USD |
0.1663 USD |
| 2021-11-29 |
0.1726 USD |
746,749.4922 |
0.1702 USD |
0.1675 USD |
0.1817 USD |
0.1688 USD |
| 2021-11-28 |
0.1704 USD |
514,309.5434 |
0.1761 USD |
0.1612 USD |
0.1770 USD |
0.1692 USD |
| 2021-11-27 |
0.1795 USD |
450,755.8100 |
0.1717 USD |
0.1717 USD |
0.1886 USD |
0.1788 USD |
| 2021-11-26 |
0.1737 USD |
2,104,300.5349 |
0.2058 USD |
0.1694 USD |
0.2087 USD |
0.1744 USD |
| 2021-11-25 |
0.1816 USD |
1,623,355.5415 |
0.1873 USD |
0.1750 USD |
0.1984 USD |
0.1947 USD |
| 2021-11-24 |
0.1871 USD |
1,832,760.3958 |
0.2003 USD |
0.1732 USD |
0.2020 USD |
0.1813 USD |
| 2021-11-23 |
0.2059 USD |
2,660,821.0635 |
0.2254 USD |
0.1944 USD |
0.2312 USD |
0.1960 USD |
| 2021-11-22 |
0.2161 USD |
21,276,488.6390 |
0.1448 USD |
0.1390 USD |
0.2600 USD |
0.2173 USD |
| 2021-11-21 |
0.1532 USD |
2,034,377.0182 |
0.1540 USD |
0.1477 USD |
0.1622 USD |
0.1483 USD |
| 2021-11-20 |
0.1550 USD |
3,214,226.0143 |
0.1565 USD |
0.1476 USD |
0.1624 USD |
0.1545 USD |
| 2021-11-19 |
0.1555 USD |
5,699,449.8370 |
0.1592 USD |
0.1518 USD |
0.1750 USD |
0.1558 USD |
| 2021-11-18 |
0.1734 USD |
13,728,401.7164 |
0.1409 USD |
0.1392 USD |
0.2069 USD |
0.1612 USD |
| 2021-11-17 |
0.1411 USD |
9,842,005.5696 |
0.1561 USD |
0.1280 USD |
0.1561 USD |
0.1398 USD |
| 2021-11-16 |
0.1554 USD |
4,361,938.0866 |
0.1566 USD |
0.1473 USD |
0.1637 USD |
0.1547 USD |
| 2021-11-15 |
0.1686 USD |
3,602,805.2451 |
0.1731 USD |
0.1493 USD |
0.1815 USD |
0.1584 USD |
| 2021-11-14 |
0.1657 USD |
2,135,673.9786 |
0.1760 USD |
0.1652 USD |
0.1872 USD |
0.1694 USD |
| 2021-11-13 |
0.1815 USD |
2,259,031.1023 |
0.1844 USD |
0.1727 USD |
0.1906 USD |
0.1773 USD |
| 2021-11-12 |
0.1854 USD |
7,167,016.3454 |
0.2125 USD |
0.1631 USD |
0.2150 USD |
0.1856 USD |
| 2021-11-11 |
0.2099 USD |
4,222,037.2805 |
0.2178 USD |
0.2037 USD |
0.2216 USD |
0.2140 USD |
| 2021-11-10 |
0.2218 USD |
6,019,222.9080 |
0.2159 USD |
0.2060 USD |
0.2433 USD |
0.2174 USD |
| 2021-11-09 |
0.2149 USD |
2,612,355.5920 |
0.2249 USD |
0.2092 USD |
0.2270 USD |
0.2132 USD |
| 2021-11-08 |
0.2269 USD |
6,617,998.6525 |
0.2390 USD |
0.2150 USD |
0.2499 USD |
0.2253 USD |
| 2021-11-07 |
0.2242 USD |
8,736,283.2993 |
0.2067 USD |
0.1974 USD |
0.2523 USD |
0.2316 USD |
| 2021-11-06 |
0.2030 USD |
9,510,319.6266 |
0.2273 USD |
0.1903 USD |
0.2323 USD |
0.2101 USD |
| 2021-11-05 |
0.2333 USD |
7,666,940.3663 |
0.2105 USD |
0.2105 USD |
0.2650 USD |
0.2191 USD |
| 2021-11-04 |
0.2137 USD |
8,705,420.9128 |
0.2192 USD |
0.1850 USD |
0.2500 USD |
0.2101 USD |
| 2021-11-03 |
0.2585 USD |
10,680,225.2123 |
0.2742 USD |
0.2081 USD |
0.3258 USD |
0.2100 USD |
| 2021-11-02 |
0.2650 USD |
21,293,509.3615 |
0.1694 USD |
0.1567 USD |
0.3089 USD |
0.2673 USD |
| 2021-11-01 |
0.1610 USD |
16,101,269.0524 |
0.1203 USD |
0.1152 USD |
0.1800 USD |
0.1607 USD |
| 2021-10-31 |
0.1176 USD |
14,185,027.2528 |
0.1124 USD |
0.1082 USD |
0.1251 USD |
0.1200 USD |
| 2021-10-30 |
0.1154 USD |
21,401,867.3304 |
0.1034 USD |
0.1012 USD |
0.1267 USD |
0.1122 USD |
| 2021-10-29 |
0.1012 USD |
6,436,620.1857 |
0.1004 USD |
0.0968 USD |
0.1071 USD |
0.1019 USD |
| 2021-10-28 |
0.0988 USD |
9,950,210.8351 |
0.0970 USD |
0.0900 USD |
0.1080 USD |
0.0996 USD |
| 2021-10-27 |
0.0959 USD |
12,364,273.0662 |
0.1122 USD |
0.0878 USD |
0.1200 USD |
0.0957 USD |
| 2021-10-26 |
0.1123 USD |
21,662,554.5763 |
0.0922 USD |
0.0915 USD |
0.1235 USD |
0.1126 USD |
| 2021-10-25 |
0.0845 USD |
11,453,339.4439 |
0.0740 USD |
0.0731 USD |
0.0920 USD |
0.0913 USD |
| 2021-10-24 |
0.0731 USD |
11,068,249.4169 |
0.0748 USD |
0.0693 USD |
0.0778 USD |
0.0748 USD |
| 2021-10-23 |
0.0744 USD |
11,900,618.7907 |
0.0680 USD |
0.0677 USD |
0.0815 USD |
0.0798 USD |
| 2021-10-22 |
0.0643 USD |
9,593,886.1622 |
0.0618 USD |
0.0608 USD |
0.0668 USD |
0.0649 USD |
| 2021-10-21 |
0.0637 USD |
5,743,930.7368 |
0.0654 USD |
0.0618 USD |
0.0664 USD |
0.0621 USD |
| 2021-10-20 |
0.0661 USD |
6,423,333.7874 |
0.0665 USD |
0.0618 USD |
0.0730 USD |
0.0643 USD |
| 2021-10-19 |
0.0601 USD |
2,633,681.2093 |
0.0563 USD |
0.0555 USD |
0.0653 USD |
0.0653 USD |
| 2021-10-18 |
0.0577 USD |
3,650,684.1243 |
0.0571 USD |
0.0554 USD |
0.0600 USD |
0.0559 USD |
| 2021-10-17 |
0.0602 USD |
5,361,746.6899 |
0.0593 USD |
0.0560 USD |
0.0642 USD |
0.0591 USD |
| 2021-10-16 |
0.0602 USD |
10,069,571.1489 |
0.0554 USD |
0.0528 USD |
0.0732 USD |
0.0604 USD |
| 2021-10-15 |
0.0549 USD |
22,095,763.6261 |
0.0659 USD |
0.0510 USD |
0.0681 USD |
0.0550 USD |
| 2021-10-14 |
0.0681 USD |
9,966,915.2405 |
1.0000 USD |
0.0641 USD |
1.0000 USD |
0.0666 USD |