Identifier on Bitfinex: tMPCUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-03 |
0.3065 USDT |
77,681.4616 |
0.3060 USDT |
0.2977 USDT |
0.3182 USDT |
0.3090 USDT |
| 2024-05-02 |
0.2943 USDT |
45,798.5485 |
0.2889 USDT |
0.2889 USDT |
0.3026 USDT |
0.3024 USDT |
| 2024-05-01 |
0.2816 USDT |
10,744.6921 |
0.2919 USDT |
0.2632 USDT |
0.2973 USDT |
0.2973 USDT |
| 2024-04-30 |
0.2928 USDT |
379,922.9717 |
0.2874 USDT |
0.2807 USDT |
0.2985 USDT |
0.2857 USDT |
| 2024-04-29 |
0.2901 USDT |
342,414.4291 |
0.2880 USDT |
0.2805 USDT |
0.2963 USDT |
0.2880 USDT |
| 2024-04-28 |
0.2928 USDT |
111,330.3112 |
0.2965 USDT |
0.2889 USDT |
0.3214 USDT |
0.2889 USDT |
| 2024-04-27 |
0.2871 USDT |
68,506.2056 |
0.2820 USDT |
0.2657 USDT |
0.3109 USDT |
0.2927 USDT |
| 2024-04-26 |
0.2934 USDT |
982.7467 |
0.3004 USDT |
0.2884 USDT |
0.3006 USDT |
0.2966 USDT |
| 2024-04-25 |
0.2765 USDT |
1,618,242.7315 |
0.2577 USDT |
0.2577 USDT |
0.3086 USDT |
0.2998 USDT |
| 2024-04-24 |
0.2606 USDT |
180,827.0630 |
0.2614 USDT |
0.2585 USDT |
0.2629 USDT |
0.2597 USDT |
| 2024-04-23 |
0.2620 USDT |
144,277.9305 |
0.2655 USDT |
0.2537 USDT |
0.2666 USDT |
0.2573 USDT |
| 2024-04-22 |
0.2681 USDT |
454,799.9701 |
0.2666 USDT |
0.2650 USDT |
0.2698 USDT |
0.2698 USDT |
| 2024-04-21 |
0.2662 USDT |
236,442.7225 |
0.2707 USDT |
0.2650 USDT |
0.2714 USDT |
0.2664 USDT |
| 2024-04-20 |
0.2700 USDT |
217,940.3333 |
0.2697 USDT |
0.2676 USDT |
0.2708 USDT |
0.2702 USDT |
| 2024-04-19 |
0.2711 USDT |
188,926.3715 |
0.2643 USDT |
0.2641 USDT |
0.2806 USDT |
0.2694 USDT |
| 2024-04-18 |
0.2545 USDT |
375,743.7651 |
0.2488 USDT |
0.2478 USDT |
0.2646 USDT |
0.2638 USDT |
| 2024-04-17 |
0.2577 USDT |
197,407.8118 |
0.2667 USDT |
0.2544 USDT |
0.2703 USDT |
0.2571 USDT |
| 2024-04-16 |
0.2754 USDT |
489,026.2052 |
0.2886 USDT |
0.2596 USDT |
0.2941 USDT |
0.2699 USDT |
| 2024-04-15 |
0.2976 USDT |
376,629.7610 |
0.3062 USDT |
0.2842 USDT |
0.3137 USDT |
0.2852 USDT |
| 2024-04-14 |
0.2660 USDT |
117,891.8421 |
0.2659 USDT |
0.2572 USDT |
0.3042 USDT |
0.3035 USDT |
| 2024-04-13 |
0.3246 USDT |
60,024.2044 |
0.3222 USDT |
0.3165 USDT |
0.3366 USDT |
0.3297 USDT |
| 2024-04-12 |
0.3226 USDT |
1,030,338.9825 |
0.3774 USDT |
0.3099 USDT |
0.4045 USDT |
0.3218 USDT |
| 2024-04-11 |
0.3812 USDT |
117,207.8344 |
0.3962 USDT |
0.3694 USDT |
0.4046 USDT |
0.3717 USDT |
| 2024-04-10 |
0.3877 USDT |
91,888.4832 |
0.3848 USDT |
0.3813 USDT |
0.3942 USDT |
0.3867 USDT |
| 2024-04-09 |
0.3875 USDT |
11,005.4081 |
0.3930 USDT |
0.3820 USDT |
0.4000 USDT |
0.3873 USDT |
| 2024-04-08 |
0.3967 USDT |
73,800.4803 |
0.3948 USDT |
0.3862 USDT |
0.4092 USDT |
0.3971 USDT |
| 2024-04-07 |
0.3883 USDT |
31,675.4405 |
0.3985 USDT |
0.3819 USDT |
0.4011 USDT |
0.3923 USDT |
| 2024-04-06 |
0.4101 USDT |
123,744.8351 |
0.3927 USDT |
0.3922 USDT |
0.4281 USDT |
0.3981 USDT |
| 2024-04-05 |
0.4145 USDT |
164,508.3412 |
0.4047 USDT |
0.3814 USDT |
0.4561 USDT |
0.3986 USDT |
| 2024-04-04 |
0.3937 USDT |
18,693.8367 |
0.3394 USDT |
0.2224 USDT |
0.4283 USDT |
0.4072 USDT |
| 2024-04-03 |
0.3320 USDT |
126,025.9150 |
0.3127 USDT |
0.3030 USDT |
0.3496 USDT |
0.3401 USDT |
| 2024-04-02 |
0.3132 USDT |
82,166.2825 |
0.3167 USDT |
0.3005 USDT |
0.3218 USDT |
0.3059 USDT |
| 2024-04-01 |
0.3114 USDT |
38,462.0692 |
0.3113 USDT |
0.3000 USDT |
0.3262 USDT |
0.3210 USDT |
| 2024-03-31 |
0.3415 USDT |
86,426.6400 |
0.3388 USDT |
0.3166 USDT |
0.3590 USDT |
0.3453 USDT |
| 2024-03-30 |
0.3168 USDT |
8,632.7327 |
0.3101 USDT |
0.3090 USDT |
0.3258 USDT |
0.3090 USDT |