Market [unlinked] / USD
Identifier on Bitfinex: tMPCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.1431 USD |
19,237.2432 |
0.1428 USD |
0.1426 USD |
0.1464 USD |
0.1464 USD |
| 2024-08-24 |
0.1440 USD |
28,143.1029 |
0.1399 USD |
0.1399 USD |
0.1444 USD |
0.1432 USD |
| 2024-08-23 |
0.1391 USD |
2,556.7258 |
0.1405 USD |
0.1382 USD |
0.1405 USD |
0.1398 USD |
| 2024-08-22 |
0.1418 USD |
8,629.0356 |
0.1407 USD |
0.1352 USD |
0.1428 USD |
0.1421 USD |
| 2024-08-21 |
0.1379 USD |
7,286.1459 |
0.1367 USD |
0.1366 USD |
0.1403 USD |
0.1403 USD |
| 2024-08-20 |
0.1369 USD |
3,435.3600 |
0.1380 USD |
0.1359 USD |
0.1405 USD |
0.1371 USD |
| 2024-08-19 |
0.1354 USD |
1,403.0947 |
0.1419 USD |
0.1344 USD |
0.1419 USD |
0.1366 USD |
| 2024-08-18 |
0.1427 USD |
2,026.9165 |
0.1432 USD |
0.1423 USD |
0.1432 USD |
0.1425 USD |
| 2024-08-17 |
0.1425 USD |
19,585.7797 |
0.1414 USD |
0.1414 USD |
0.1426 USD |
0.1423 USD |
| 2024-08-16 |
0.1392 USD |
31,402.8247 |
0.1390 USD |
0.1388 USD |
0.1426 USD |
0.1416 USD |
| 2024-08-15 |
0.1373 USD |
59,071.6778 |
0.1363 USD |
0.1363 USD |
0.1382 USD |
0.1382 USD |
| 2024-08-14 |
0.1359 USD |
15,567.8112 |
0.1343 USD |
0.1326 USD |
0.1383 USD |
0.1376 USD |
| 2024-08-13 |
0.1330 USD |
73,346.5029 |
0.1242 USD |
0.1242 USD |
0.1383 USD |
0.1343 USD |
| 2024-08-12 |
0.1236 USD |
52,779.1686 |
0.1233 USD |
0.1213 USD |
0.1242 USD |
0.1236 USD |
| 2024-08-11 |
0.1262 USD |
10,975.9025 |
0.1256 USD |
0.1256 USD |
0.1268 USD |
0.1264 USD |
| 2024-08-10 |
0.1248 USD |
1,682.5182 |
0.1272 USD |
0.1244 USD |
0.1272 USD |
0.1255 USD |
| 2024-08-09 |
0.1272 USD |
7,006.5086 |
0.1270 USD |
0.1268 USD |
0.1277 USD |
0.1273 USD |
| 2024-08-08 |
0.1223 USD |
58,815.2618 |
0.1201 USD |
0.1197 USD |
0.1242 USD |
0.1241 USD |
| 2024-08-07 |
0.1210 USD |
46,326.1884 |
0.1391 USD |
0.1076 USD |
0.1391 USD |
0.1225 USD |
| 2024-08-06 |
0.1421 USD |
37,650.0181 |
0.1366 USD |
0.1366 USD |
0.1435 USD |
0.1397 USD |
| 2024-08-05 |
0.1541 USD |
11,994.1741 |
0.1619 USD |
0.1376 USD |
0.1626 USD |
0.1376 USD |
| 2024-08-04 |
0.1562 USD |
3,321.8412 |
0.1548 USD |
0.1415 USD |
0.1608 USD |
0.1604 USD |
| 2024-08-03 |
0.1539 USD |
220,435.1471 |
0.1552 USD |
0.1459 USD |
0.1558 USD |
0.1535 USD |
| 2024-08-02 |
0.1651 USD |
4,843.6097 |
0.1668 USD |
0.1631 USD |
0.1673 USD |
0.1631 USD |
| 2024-08-01 |
0.1725 USD |
9,216.8227 |
0.1681 USD |
0.1678 USD |
0.1747 USD |
0.1678 USD |
| 2024-07-31 |
0.1740 USD |
2,353.0066 |
0.1679 USD |
0.1679 USD |
0.1760 USD |
0.1757 USD |
| 2024-07-30 |
0.1695 USD |
31,852.8291 |
0.1686 USD |
0.1684 USD |
0.1712 USD |
0.1686 USD |
| 2024-07-29 |
0.1673 USD |
102,022.4603 |
0.1598 USD |
0.1598 USD |
0.1697 USD |
0.1685 USD |
| 2024-07-28 |
0.1564 USD |
147.8526 |
0.1548 USD |
0.1544 USD |
0.1594 USD |
0.1594 USD |
| 2024-07-27 |
0.1623 USD |
1,294.9654 |
0.1605 USD |
0.1605 USD |
0.1664 USD |
0.1614 USD |
| 2024-07-26 |
0.1525 USD |
3,523.2119 |
0.1424 USD |
0.1424 USD |
0.1594 USD |
0.1574 USD |
| 2024-07-25 |
0.1436 USD |
1,721.8281 |
0.1444 USD |
0.1424 USD |
0.1444 USD |
0.1424 USD |
| 2024-07-24 |
0.1512 USD |
8,439.1411 |
0.1529 USD |
0.1484 USD |
0.1529 USD |
0.1484 USD |
| 2024-07-23 |
0.1642 USD |
57,169.5845 |
0.1585 USD |
0.1556 USD |
0.1800 USD |
0.1573 USD |
| 2024-07-22 |
0.1544 USD |
21,095.1009 |
0.1507 USD |
0.1499 USD |
0.1566 USD |
0.1566 USD |
| 2024-07-21 |
0.1496 USD |
19,526.4878 |
0.1465 USD |
0.1465 USD |
0.1518 USD |
0.1510 USD |
| 2024-07-20 |
0.1431 USD |
71,755.0520 |
0.1454 USD |
0.1413 USD |
0.1468 USD |
0.1462 USD |
| 2024-07-19 |
0.1487 USD |
216,427.7753 |
0.1666 USD |
0.1355 USD |
0.1669 USD |
0.1515 USD |
| 2024-07-18 |
0.1775 USD |
63,388.0580 |
0.1778 USD |
0.1677 USD |
0.1799 USD |
0.1678 USD |
| 2024-07-17 |
0.1772 USD |
204,237.9877 |
0.1737 USD |
0.0367 USD |
0.1792 USD |
0.1785 USD |
| 2024-07-16 |
0.1738 USD |
7,275.8415 |
0.1685 USD |
0.1681 USD |
0.1787 USD |
0.1787 USD |
| 2024-07-15 |
0.1651 USD |
4,235.8038 |
0.1610 USD |
0.1610 USD |
0.1672 USD |
0.1666 USD |
| 2024-07-14 |
0.1599 USD |
8,015.4640 |
0.1592 USD |
0.1592 USD |
0.1613 USD |
0.1608 USD |
| 2024-07-13 |
0.1581 USD |
33,624.1868 |
0.1563 USD |
0.1551 USD |
0.1596 USD |
0.1581 USD |
| 2024-07-12 |
0.1520 USD |
5,209.9323 |
0.1473 USD |
0.1473 USD |
0.1540 USD |
0.1534 USD |
| 2024-07-11 |
0.1497 USD |
10,147.1703 |
0.1479 USD |
0.1479 USD |
0.1523 USD |
0.1507 USD |
| 2024-07-10 |
0.1448 USD |
8,363.5488 |
0.1419 USD |
0.1419 USD |
0.1470 USD |
0.1465 USD |
| 2024-07-09 |
0.1410 USD |
6,086.5706 |
0.1418 USD |
0.1404 USD |
0.1422 USD |
0.1406 USD |
| 2024-07-08 |
0.1385 USD |
12,121.3678 |
0.1355 USD |
0.1354 USD |
0.1408 USD |
0.1408 USD |
| 2024-07-07 |
0.1359 USD |
8,120.2992 |
0.1395 USD |
0.1354 USD |
0.1398 USD |
0.1362 USD |