Identifier on Bitfinex: tTOKEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-26 |
0.0424 USD |
111.3295 TOKEN |
0.0419 USD |
0.0419 USD |
0.0429 USD |
0.0428 USD |
| 2024-10-25 |
0.0413 USD |
25,410.8332 TOKEN |
0.0410 USD |
0.0402 USD |
0.0413 USD |
0.0413 USD |
| 2024-10-23 |
0.0496 USD |
185.0327 TOKEN |
0.0496 USD |
0.0496 USD |
0.0496 USD |
0.0496 USD |
| 2024-10-22 |
0.0495 USD |
383.1094 TOKEN |
0.0494 USD |
0.0491 USD |
0.0496 USD |
0.0496 USD |
| 2024-10-21 |
0.0473 USD |
1,337.4044 TOKEN |
0.0469 USD |
0.0468 USD |
0.0479 USD |
0.0475 USD |
| 2024-10-15 |
0.0503 USD |
296.4459 TOKEN |
0.0501 USD |
0.0499 USD |
0.0506 USD |
0.0499 USD |
| 2024-10-14 |
0.0515 USD |
1,028.3868 TOKEN |
0.0491 USD |
0.0483 USD |
0.0529 USD |
0.0528 USD |
| 2024-10-13 |
0.0481 USD |
5,402.3866 TOKEN |
0.0497 USD |
0.0469 USD |
0.0497 USD |
0.0483 USD |
| 2024-10-12 |
0.3234 USD |
1,240.5309 TOKEN |
0.0499 USD |
0.0497 USD |
0.0499 USD |
0.0497 USD |
| 2024-10-04 |
0.0481 USD |
82,015.4351 TOKEN |
0.0473 USD |
0.0454 USD |
0.0483 USD |
0.0454 USD |
| 2024-10-03 |
0.0463 USD |
2,768.2889 TOKEN |
0.0472 USD |
0.0459 USD |
0.0472 USD |
0.0459 USD |
| 2024-10-02 |
0.0480 USD |
800.0000 TOKEN |
0.0476 USD |
0.0476 USD |
0.0481 USD |
0.0481 USD |
| 2024-10-01 |
0.0541 USD |
1,562.4331 TOKEN |
0.0572 USD |
0.0537 USD |
0.0572 USD |
0.0537 USD |
| 2024-09-30 |
0.0580 USD |
1,456.9873 TOKEN |
0.0580 USD |
0.0578 USD |
0.0613 USD |
0.0578 USD |
| 2024-09-29 |
0.0606 USD |
191.0461 TOKEN |
0.0606 USD |
0.0606 USD |
0.0606 USD |
0.0606 USD |
| 2024-09-28 |
0.0626 USD |
161.5640 TOKEN |
0.0682 USD |
0.0680 USD |
0.0682 USD |
0.0680 USD |
| 2024-09-27 |
0.0661 USD |
222.6508 TOKEN |
0.0647 USD |
0.0647 USD |
0.0653 USD |
0.0653 USD |
| 2024-09-26 |
0.0625 USD |
53,438.2306 TOKEN |
0.0619 USD |
0.0619 USD |
0.0636 USD |
0.0636 USD |
| 2024-09-18 |
0.0527 USD |
113,157.8909 TOKEN |
0.0514 USD |
0.0512 USD |
0.0536 USD |
0.0512 USD |
| 2024-09-15 |
0.0511 USD |
665.9690 TOKEN |
0.0508 USD |
0.0508 USD |
0.0513 USD |
0.0513 USD |
| 2024-09-13 |
0.0505 USD |
383.7672 TOKEN |
0.0505 USD |
0.0500 USD |
0.0517 USD |
0.0517 USD |
| 2024-09-11 |
0.0501 USD |
2,989.9747 TOKEN |
0.0476 USD |
0.0475 USD |
0.0505 USD |
0.0495 USD |
| 2024-09-09 |
0.0498 USD |
18,863.9156 TOKEN |
0.0496 USD |
0.0492 USD |
0.0500 USD |
0.0500 USD |
| 2024-09-08 |
0.0480 USD |
299.7449 TOKEN |
0.0483 USD |
0.0475 USD |
0.0483 USD |
0.0475 USD |
| 2024-09-07 |
0.0480 USD |
2,633.8473 TOKEN |
0.0469 USD |
0.0463 USD |
0.0469 USD |
0.0463 USD |
| 2024-09-06 |
0.0450 USD |
20,521.2333 TOKEN |
0.0498 USD |
0.0445 USD |
0.0502 USD |
0.0445 USD |
| 2024-09-05 |
0.0493 USD |
125.9790 TOKEN |
0.0493 USD |
0.0493 USD |
0.0493 USD |
0.0493 USD |
| 2024-09-04 |
0.0489 USD |
426,369.3899 TOKEN |
0.0488 USD |
0.0459 USD |
0.0511 USD |
0.0507 USD |
| 2024-09-03 |
0.0492 USD |
268.7083 TOKEN |
0.0492 USD |
0.0489 USD |
0.0496 USD |
0.0493 USD |
| 2024-09-02 |
0.0482 USD |
18.4160 TOKEN |
0.0481 USD |
0.0481 USD |
0.0486 USD |
0.0486 USD |
| 2024-09-01 |
0.0474 USD |
12,538.0782 TOKEN |
0.0470 USD |
0.0469 USD |
0.0471 USD |
0.0470 USD |
| 2024-08-29 |
0.0506 USD |
2,231.1346 TOKEN |
0.0529 USD |
0.0526 USD |
0.0531 USD |
0.0530 USD |
| 2024-08-28 |
0.0500 USD |
53,434.8511 TOKEN |
0.0516 USD |
0.0490 USD |
0.0551 USD |
0.0498 USD |
| 2024-08-26 |
0.0626 USD |
336.5835 TOKEN |
0.0630 USD |
0.0618 USD |
0.0637 USD |
0.0618 USD |
| 2024-08-25 |
0.0619 USD |
579.7732 TOKEN |
0.0619 USD |
0.0579 USD |
0.0638 USD |
0.0627 USD |
| 2024-08-23 |
0.0586 USD |
2,489.9338 TOKEN |
0.0583 USD |
0.0577 USD |
0.0612 USD |
0.0612 USD |
| 2024-08-22 |
0.0589 USD |
453.7482 TOKEN |
0.0589 USD |
0.0589 USD |
0.0592 USD |
0.0592 USD |
| 2024-08-21 |
0.0644 USD |
12,058.7489 TOKEN |
0.0677 USD |
0.0626 USD |
0.0713 USD |
0.0639 USD |