Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tMPCUSD
Date Price Volume Open Low High Close
2024-05-17 0.4365 USD 2,414.2111 0.4332 USD 0.4292 USD 0.4377 USD 0.4368 USD
2024-05-16 0.4270 USD 9,916.8605 0.4345 USD 0.4237 USD 0.4362 USD 0.4287 USD
2024-05-15 0.4222 USD 20,288.6916 0.4214 USD 0.4165 USD 0.4323 USD 0.4323 USD
2024-05-14 0.4126 USD 13,435.5931 0.3981 USD 0.3981 USD 0.4232 USD 0.4099 USD
2024-05-13 0.3898 USD 4,559.1363 0.3879 USD 0.3839 USD 0.3927 USD 0.3905 USD
2024-05-12 0.3759 USD 2,421.6428 0.3593 USD 0.3593 USD 0.3815 USD 0.3815 USD
2024-05-11 0.3494 USD 15,687.1494 0.3480 USD 0.3474 USD 0.3531 USD 0.3531 USD
2024-05-10 0.3459 USD 1,301.6160 0.3459 USD 0.3457 USD 0.3459 USD 0.3457 USD
2024-05-09 0.3298 USD 11,464.2623 0.3223 USD 0.3223 USD 0.3393 USD 0.3393 USD
2024-05-08 0.3197 USD 19,202.2931 0.3319 USD 0.3171 USD 0.3319 USD 0.3226 USD
2024-05-07 0.3382 USD 5,637.1099 0.3424 USD 0.3320 USD 0.3447 USD 0.3387 USD
2024-05-06 0.3566 USD 15,933.8659 0.3585 USD 0.3414 USD 0.3593 USD 0.3528 USD
2024-05-05 0.4628 USD 267.4510 0.3121 USD 0.3121 USD 0.3184 USD 0.3169 USD
2024-05-04 0.3150 USD 6,815.7032 0.3120 USD 0.3083 USD 0.3201 USD 0.3083 USD
2024-05-03 0.3038 USD 39,387.1057 0.3051 USD 0.2983 USD 0.3137 USD 0.3097 USD
2024-05-02 0.3039 USD 3,400.2253 0.2895 USD 0.2895 USD 0.3033 USD 0.3033 USD
2024-05-01 0.2767 USD 5,883.7773 0.2883 USD 0.2712 USD 0.2955 USD 0.2955 USD
2024-04-30 0.2899 USD 45,563.5025 0.2930 USD 0.2812 USD 0.3000 USD 0.3000 USD
2024-04-29 0.2886 USD 77,617.9518 0.2878 USD 0.2793 USD 0.2976 USD 0.2883 USD
2024-04-28 0.2947 USD 12,181.4910 0.2901 USD 0.2893 USD 0.3145 USD 0.2893 USD
2024-04-27 0.2876 USD 86,650.4087 0.2883 USD 0.2664 USD 0.3097 USD 0.2918 USD
2024-04-26 0.3041 USD 28,564.4797 0.2997 USD 0.2765 USD 0.3190 USD 0.2850 USD
2024-04-25 0.2707 USD 505,581.5412 0.2594 USD 0.2594 USD 0.3091 USD 0.3012 USD
2024-04-24 0.2603 USD 68,629.8689 0.2632 USD 0.2579 USD 0.2637 USD 0.2580 USD
2024-04-23 0.2628 USD 71,659.0780 0.2658 USD 0.2572 USD 0.2672 USD 0.2587 USD
2024-04-22 0.2680 USD 29,401.9631 0.2671 USD 0.2661 USD 0.2718 USD 0.2718 USD
2024-04-21 0.2661 USD 44,952.7518 0.2709 USD 0.2645 USD 0.2711 USD 0.2671 USD
2024-04-20 0.2705 USD 38,423.8744 0.2717 USD 0.2682 USD 0.2717 USD 0.2712 USD
2024-04-19 0.2717 USD 16,906.7352 0.2642 USD 0.2639 USD 0.2805 USD 0.2705 USD
2024-04-18 0.2516 USD 16,414.2621 0.2488 USD 0.2488 USD 0.2626 USD 0.2556 USD
2024-04-17 0.2587 USD 8,837.3052 0.2697 USD 0.2553 USD 0.2714 USD 0.2575 USD
2024-04-16 0.2781 USD 200,353.5426 0.2888 USD 0.2629 USD 0.2945 USD 0.2711 USD
2024-04-15 0.2983 USD 78,191.6043 0.3077 USD 0.2848 USD 0.3154 USD 0.2848 USD
2024-04-14 0.2681 USD 56,633.5743 0.2645 USD 0.2576 USD 0.3139 USD 0.3073 USD
2024-04-13 0.3236 USD 53,069.8724 0.3226 USD 0.3156 USD 0.3415 USD 0.3302 USD
2024-04-12 0.3271 USD 154,226.5047 0.3810 USD 0.3108 USD 0.3832 USD 0.3165 USD
2024-04-11 0.3866 USD 38,144.4874 0.3967 USD 0.3720 USD 0.4044 USD 0.3720 USD
2024-04-10 0.3886 USD 63,669.1699 0.3864 USD 0.3814 USD 0.3944 USD 0.3877 USD
2024-04-09 0.3889 USD 20,176.3394 0.3938 USD 0.3819 USD 0.3972 USD 0.3892 USD
2024-04-08 0.3940 USD 24,866.0726 0.3940 USD 0.3887 USD 0.4075 USD 0.3947 USD
2024-04-07 0.3891 USD 34,549.0685 0.3974 USD 0.3824 USD 0.4029 USD 0.3928 USD
2024-04-06 0.4063 USD 6,286.3270 0.3961 USD 0.3931 USD 0.4264 USD 0.3973 USD
2024-04-05 0.4191 USD 60,360.2763 0.4080 USD 0.3815 USD 0.4547 USD 0.3980 USD
2024-04-04 0.3940 USD 35,626.2251 0.3379 USD 0.3307 USD 0.4163 USD 0.4046 USD
2024-04-03 0.3257 USD 85,054.9750 0.3113 USD 0.3079 USD 0.3494 USD 0.3478 USD
2024-04-02 0.3134 USD 52,621.8707 0.3159 USD 0.3002 USD 0.3291 USD 0.3038 USD
2024-04-01 0.3163 USD 28,027.5057 0.3225 USD 0.3015 USD 0.3273 USD 0.3202 USD
2024-03-31 0.3473 USD 85,667.6847 0.3381 USD 0.3169 USD 0.3580 USD 0.3419 USD
2024-03-30 0.3194 USD 6,879.3650 0.3101 USD 0.3101 USD 0.3291 USD 0.3149 USD
2024-03-29 0.3337 USD 9,807.8972 0.3453 USD 0.3105 USD 0.3481 USD 0.3116 USD