Identifier on Bitfinex: tMPCUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-22 |
0.1715 USDT |
7,578.5800 |
0.1682 USDT |
0.1682 USDT |
0.1778 USDT |
0.1778 USDT |
| 2024-06-21 |
0.1808 USDT |
72,982.5577 |
0.1816 USDT |
0.1730 USDT |
0.2081 USDT |
0.1768 USDT |
| 2024-06-20 |
0.1923 USDT |
164,253.6409 |
0.1965 USDT |
0.1862 USDT |
0.1997 USDT |
0.1871 USDT |
| 2024-06-19 |
0.2214 USDT |
43,868.3273 |
0.2211 USDT |
0.2179 USDT |
0.2250 USDT |
0.2205 USDT |
| 2024-06-18 |
0.2273 USDT |
123,073.8145 |
0.2315 USDT |
0.2198 USDT |
0.2405 USDT |
0.2404 USDT |
| 2024-06-17 |
0.2454 USDT |
93,555.7384 |
0.2379 USDT |
0.2329 USDT |
0.2547 USDT |
0.2329 USDT |
| 2024-06-16 |
0.2472 USDT |
111,891.4453 |
0.2404 USDT |
0.2318 USDT |
0.2569 USDT |
0.2400 USDT |
| 2024-06-15 |
0.2351 USDT |
39,610.4166 |
0.2336 USDT |
0.2300 USDT |
0.2375 USDT |
0.2375 USDT |
| 2024-06-14 |
0.2343 USDT |
157,011.3442 |
0.2337 USDT |
0.2296 USDT |
0.2406 USDT |
0.2353 USDT |
| 2024-06-13 |
0.2609 USDT |
53,489.6218 |
0.2651 USDT |
0.2376 USDT |
0.2651 USDT |
0.2376 USDT |
| 2024-06-12 |
0.2618 USDT |
83.8897 |
0.2557 USDT |
0.2557 USDT |
0.2704 USDT |
0.2695 USDT |
| 2024-06-11 |
0.2649 USDT |
15,138.3601 |
0.2729 USDT |
0.2597 USDT |
0.2744 USDT |
0.2607 USDT |
| 2024-06-10 |
0.2875 USDT |
18,394.3236 |
0.2863 USDT |
0.2751 USDT |
0.2880 USDT |
0.2760 USDT |
| 2024-06-09 |
0.2815 USDT |
12,840.2514 |
0.2847 USDT |
0.2806 USDT |
0.2850 USDT |
0.2835 USDT |
| 2024-06-08 |
0.3014 USDT |
47,897.8233 |
0.2797 USDT |
0.2797 USDT |
0.3052 USDT |
0.2977 USDT |
| 2024-06-07 |
0.2775 USDT |
11,239.7040 |
0.2868 USDT |
0.2758 USDT |
0.2902 USDT |
0.2758 USDT |
| 2024-06-06 |
0.2893 USDT |
51,643.5835 |
0.3030 USDT |
0.2813 USDT |
0.3041 USDT |
0.2865 USDT |
| 2024-06-05 |
0.3098 USDT |
11,774.6262 |
0.3100 USDT |
0.3090 USDT |
0.3126 USDT |
0.3090 USDT |
| 2024-06-04 |
0.3134 USDT |
94,647.5919 |
0.3152 USDT |
0.2934 USDT |
0.3230 USDT |
0.2934 USDT |
| 2024-06-03 |
0.3079 USDT |
41,053.1014 |
0.3193 USDT |
0.3015 USDT |
0.3194 USDT |
0.3181 USDT |
| 2024-06-02 |
0.3426 USDT |
33,221.7852 |
0.3366 USDT |
0.3366 USDT |
0.3435 USDT |
0.3370 USDT |
| 2024-06-01 |
0.3422 USDT |
22,410.6846 |
0.3405 USDT |
0.3315 USDT |
0.3517 USDT |
0.3336 USDT |
| 2024-05-31 |
0.3557 USDT |
36,290.4534 |
0.3392 USDT |
0.3392 USDT |
0.3710 USDT |
0.3398 USDT |
| 2024-05-30 |
0.3372 USDT |
36,050.7060 |
0.3409 USDT |
0.3340 USDT |
0.3450 USDT |
0.3367 USDT |
| 2024-05-29 |
0.3415 USDT |
192,879.2934 |
0.3478 USDT |
0.3207 USDT |
0.3690 USDT |
0.3210 USDT |
| 2024-05-28 |
0.3496 USDT |
22,463.5021 |
0.3685 USDT |
0.3459 USDT |
0.3695 USDT |
0.3459 USDT |
| 2024-05-27 |
0.3716 USDT |
249,210.5426 |
0.3591 USDT |
0.3565 USDT |
0.3872 USDT |
0.3565 USDT |
| 2024-05-26 |
0.3664 USDT |
34,606.9535 |
0.3810 USDT |
0.3571 USDT |
0.3815 USDT |
0.3594 USDT |
| 2024-05-25 |
0.3835 USDT |
38,103.3525 |
0.3833 USDT |
0.3809 USDT |
0.3889 USDT |
0.3817 USDT |
| 2024-05-24 |
0.3858 USDT |
102,194.7400 |
0.3914 USDT |
0.3776 USDT |
0.3914 USDT |
0.3786 USDT |
| 2024-05-23 |
0.4032 USDT |
193,217.5607 |
0.3915 USDT |
0.3874 USDT |
0.4170 USDT |
0.3922 USDT |
| 2024-05-22 |
0.4004 USDT |
1,452.0201 |
0.4041 USDT |
0.3989 USDT |
0.4041 USDT |
0.3992 USDT |
| 2024-05-21 |
0.4050 USDT |
74,158.7591 |
0.4088 USDT |
0.3983 USDT |
0.4088 USDT |
0.4021 USDT |
| 2024-05-20 |
0.4163 USDT |
12,159.3543 |
0.4234 USDT |
0.4006 USDT |
0.4396 USDT |
0.4103 USDT |
| 2024-05-19 |
0.4418 USDT |
6,650.4683 |
0.4443 USDT |
0.4364 USDT |
0.4449 USDT |
0.4402 USDT |
| 2024-05-18 |
0.4427 USDT |
7,113.3109 |
0.4384 USDT |
0.4384 USDT |
0.4468 USDT |
0.4462 USDT |
| 2024-05-17 |
0.4324 USDT |
9,995.4535 |
0.4327 USDT |
0.4288 USDT |
0.4355 USDT |
0.4350 USDT |
| 2024-05-16 |
0.4219 USDT |
33,392.1130 |
0.4339 USDT |
0.4170 USDT |
0.4372 USDT |
0.4317 USDT |
| 2024-05-15 |
0.4266 USDT |
61,542.0353 |
0.4129 USDT |
0.4129 USDT |
0.4337 USDT |
0.4301 USDT |
| 2024-05-14 |
0.4099 USDT |
119,399.1995 |
0.4010 USDT |
0.4010 USDT |
0.4232 USDT |
0.4137 USDT |
| 2024-05-13 |
0.3900 USDT |
1,726.2224 |
0.3900 USDT |
0.3832 USDT |
0.3902 USDT |
0.3897 USDT |
| 2024-05-12 |
0.3542 USDT |
15,232.8346 |
0.3494 USDT |
0.3480 USDT |
0.3847 USDT |
0.3787 USDT |
| 2024-05-11 |
0.3480 USDT |
16,502.2049 |
0.3465 USDT |
0.3438 USDT |
0.3560 USDT |
0.3438 USDT |
| 2024-05-10 |
0.3432 USDT |
1,618.6658 |
0.3426 USDT |
0.3426 USDT |
0.3447 USDT |
0.3431 USDT |
| 2024-05-09 |
0.3284 USDT |
28,454.4573 |
0.3165 USDT |
0.3165 USDT |
0.3465 USDT |
0.3465 USDT |
| 2024-05-08 |
0.3234 USDT |
524.4060 |
0.3313 USDT |
0.3216 USDT |
0.3313 USDT |
0.3229 USDT |
| 2024-05-07 |
0.3413 USDT |
46,859.9104 |
0.3416 USDT |
0.3315 USDT |
0.3441 USDT |
0.3390 USDT |
| 2024-05-06 |
0.3535 USDT |
94,405.3529 |
0.3539 USDT |
0.3403 USDT |
0.3587 USDT |
0.3540 USDT |
| 2024-05-05 |
0.3210 USDT |
20,041.2517 |
0.3155 USDT |
0.3155 USDT |
0.3210 USDT |
0.3210 USDT |
| 2024-05-04 |
0.3193 USDT |
69,961.2722 |
0.3127 USDT |
0.3092 USDT |
0.3221 USDT |
0.3092 USDT |