Identifier on Bitfinex: tTOKEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.0668 USD |
1,798.7772 TOKEN |
0.0673 USD |
0.0599 USD |
0.0674 USD |
0.0599 USD |
| 2025-01-06 |
0.0687 USD |
343.3525 TOKEN |
0.0688 USD |
0.0682 USD |
0.0696 USD |
0.0682 USD |
| 2025-01-05 |
0.0681 USD |
553.1602 TOKEN |
0.0689 USD |
0.0679 USD |
0.0689 USD |
0.0679 USD |
| 2025-01-04 |
0.0703 USD |
384.4364 TOKEN |
0.0691 USD |
0.0690 USD |
0.0726 USD |
0.0726 USD |
| 2025-01-01 |
0.0657 USD |
149.7619 TOKEN |
0.0657 USD |
0.0657 USD |
0.0662 USD |
0.0662 USD |
| 2024-12-30 |
0.0630 USD |
355.4502 TOKEN |
0.0624 USD |
0.0624 USD |
0.0633 USD |
0.0633 USD |
| 2024-12-29 |
0.0626 USD |
25.3908 TOKEN |
0.0635 USD |
0.0634 USD |
0.0644 USD |
0.0634 USD |
| 2024-12-28 |
0.0636 USD |
3.1030 TOKEN |
0.0636 USD |
0.0636 USD |
0.0636 USD |
0.0636 USD |
| 2024-12-27 |
0.0628 USD |
3,103.6466 TOKEN |
0.0592 USD |
0.0592 USD |
0.0642 USD |
0.0642 USD |
| 2024-12-25 |
0.0579 USD |
368.6654 TOKEN |
0.0579 USD |
0.0579 USD |
0.0579 USD |
0.0579 USD |
| 2024-12-24 |
0.0532 USD |
11.2185 TOKEN |
0.0532 USD |
0.0532 USD |
0.0532 USD |
0.0532 USD |
| 2024-12-23 |
0.0260 USD |
1,401.7024 TOKEN |
0.0505 USD |
0.0498 USD |
0.0506 USD |
0.0506 USD |
| 2024-12-22 |
0.0489 USD |
248.1488 TOKEN |
0.0489 USD |
0.0489 USD |
0.0489 USD |
0.0489 USD |
| 2024-12-21 |
0.0513 USD |
1,379.4196 TOKEN |
0.0513 USD |
0.0513 USD |
0.0513 USD |
0.0513 USD |
| 2024-12-20 |
0.0468 USD |
3,544.6817 TOKEN |
0.0462 USD |
0.0456 USD |
0.0503 USD |
0.0498 USD |
| 2024-12-19 |
0.0516 USD |
1,754.9917 TOKEN |
0.0589 USD |
0.0470 USD |
0.0589 USD |
0.0470 USD |
| 2024-12-18 |
0.0564 USD |
3,544.4088 TOKEN |
0.0596 USD |
0.0525 USD |
0.0596 USD |
0.0574 USD |
| 2024-12-17 |
0.1397 USD |
4,298.5884 TOKEN |
0.0633 USD |
0.0596 USD |
0.0640 USD |
0.0596 USD |
| 2024-12-16 |
0.0621 USD |
16,335.4404 TOKEN |
0.0621 USD |
0.0621 USD |
0.0622 USD |
0.0622 USD |
| 2024-12-15 |
0.1012 USD |
2,366.6652 TOKEN |
0.1012 USD |
0.1012 USD |
0.1012 USD |
0.1012 USD |
| 2024-12-14 |
0.1223 USD |
10.0000 TOKEN |
0.1200 USD |
0.0717 USD |
0.1400 USD |
0.1400 USD |
| 2024-12-13 |
0.0679 USD |
210.1076 TOKEN |
0.0679 USD |
0.0675 USD |
0.0680 USD |
0.0680 USD |
| 2024-12-12 |
0.0681 USD |
124.2410 TOKEN |
0.0681 USD |
0.0681 USD |
0.0681 USD |
0.0681 USD |
| 2024-12-10 |
0.0655 USD |
2,367.0778 TOKEN |
0.0664 USD |
0.0620 USD |
0.0664 USD |
0.0620 USD |
| 2024-12-09 |
0.0651 USD |
240.0351 TOKEN |
0.0705 USD |
0.0704 USD |
0.0705 USD |
0.0704 USD |
| 2024-12-08 |
0.0791 USD |
536.7135 TOKEN |
0.0765 USD |
0.0763 USD |
0.0818 USD |
0.0818 USD |
| 2024-12-06 |
0.0769 USD |
190.4469 TOKEN |
0.0769 USD |
0.0767 USD |
0.0775 USD |
0.0775 USD |
| 2024-12-05 |
0.0812 USD |
499.3921 TOKEN |
0.0812 USD |
0.0812 USD |
0.0812 USD |
0.0812 USD |
| 2024-12-04 |
0.0662 USD |
35,144.1649 TOKEN |
0.0831 USD |
0.0560 USD |
0.0860 USD |
0.0812 USD |
| 2024-12-03 |
0.0776 USD |
848.8494 TOKEN |
0.0770 USD |
0.0767 USD |
0.0779 USD |
0.0779 USD |
| 2024-12-02 |
0.0696 USD |
838.6099 TOKEN |
0.0730 USD |
0.0690 USD |
0.0730 USD |
0.0690 USD |
| 2024-12-01 |
0.0703 USD |
687.9261 TOKEN |
0.0709 USD |
0.0362 USD |
0.0765 USD |
0.0730 USD |
| 2024-11-30 |
0.0630 USD |
728.4849 TOKEN |
0.0600 USD |
0.0600 USD |
0.0653 USD |
0.0651 USD |
| 2024-11-29 |
0.0641 USD |
7,437.0496 TOKEN |
0.0585 USD |
0.0585 USD |
0.0640 USD |
0.0640 USD |
| 2024-11-28 |
0.0598 USD |
8.8625 TOKEN |
0.0598 USD |
0.0598 USD |
0.0598 USD |
0.0598 USD |
| 2024-11-27 |
0.0589 USD |
74.5185 TOKEN |
0.0588 USD |
0.0588 USD |
0.0589 USD |
0.0589 USD |
| 2024-11-26 |
0.0548 USD |
365.9526 TOKEN |
0.0575 USD |
0.0526 USD |
0.0575 USD |
0.0526 USD |
| 2024-11-22 |
0.0520 USD |
10,039.1294 TOKEN |
0.0507 USD |
0.0503 USD |
0.0522 USD |
0.0503 USD |
| 2024-11-17 |
0.0560 USD |
19.8359 TOKEN |
0.0500 USD |
0.0500 USD |
0.0887 USD |
0.0887 USD |
| 2024-11-16 |
0.0488 USD |
74.3344 TOKEN |
0.0900 USD |
0.0250 USD |
0.0900 USD |
0.0887 USD |
| 2024-11-15 |
0.3041 USD |
1,369.0000 TOKEN |
0.0537 USD |
0.0537 USD |
0.0537 USD |
0.0537 USD |
| 2024-11-13 |
0.3253 USD |
324.1390 TOKEN |
0.0550 USD |
0.0542 USD |
0.0550 USD |
0.0542 USD |
| 2024-11-12 |
0.0322 USD |
19.9243 TOKEN |
0.0583 USD |
0.0583 USD |
0.0583 USD |
0.0583 USD |
| 2024-11-11 |
0.0537 USD |
780.7957 TOKEN |
0.0538 USD |
0.0532 USD |
0.0538 USD |
0.0538 USD |
| 2024-11-10 |
0.0461 USD |
1,819.1647 TOKEN |
0.0462 USD |
0.0461 USD |
0.0462 USD |
0.0461 USD |
| 2024-11-05 |
0.0360 USD |
204.8486 TOKEN |
0.0351 USD |
0.0351 USD |
0.0360 USD |
0.0360 USD |
| 2024-11-04 |
0.0347 USD |
22.8869 TOKEN |
0.0346 USD |
0.0346 USD |
0.0348 USD |
0.0348 USD |
| 2024-11-03 |
0.0367 USD |
1,503.2477 TOKEN |
0.0369 USD |
0.0351 USD |
0.0372 USD |
0.0351 USD |
| 2024-11-01 |
0.0389 USD |
4,865.2443 TOKEN |
0.0396 USD |
0.0369 USD |
0.0398 USD |
0.0369 USD |
| 2024-10-31 |
0.0404 USD |
327.9866 TOKEN |
0.0410 USD |
0.0404 USD |
0.0410 USD |
0.0404 USD |