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 |