Identifier on Bitfinex: tTOKEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
0.0490 USD |
10,409.1483 TOKEN |
0.0471 USD |
0.0457 USD |
0.0846 USD |
0.0457 USD |
| 2024-08-06 |
0.0434 USD |
3,388,858.2161 TOKEN |
0.0435 USD |
0.0232 USD |
0.0508 USD |
0.0482 USD |
| 2024-08-05 |
0.0410 USD |
32,546.1082 TOKEN |
0.0532 USD |
0.0391 USD |
0.0532 USD |
0.0406 USD |
| 2024-08-04 |
0.3252 USD |
8,290.0000 TOKEN |
0.0532 USD |
0.0532 USD |
0.0532 USD |
0.0532 USD |
| 2024-08-03 |
0.0535 USD |
136.1375 TOKEN |
0.0532 USD |
0.0532 USD |
0.0545 USD |
0.0542 USD |
| 2024-08-02 |
0.0533 USD |
190.5643 TOKEN |
0.0532 USD |
0.0532 USD |
0.0545 USD |
0.0545 USD |
| 2024-08-01 |
0.0602 USD |
2,251.6860 TOKEN |
0.0601 USD |
0.0574 USD |
0.0604 USD |
0.0574 USD |
| 2024-07-31 |
0.0646 USD |
5,059.3489 TOKEN |
0.0700 USD |
0.0624 USD |
0.0700 USD |
0.0637 USD |
| 2024-07-30 |
0.3863 USD |
57,590.3495 TOKEN |
0.0667 USD |
0.0657 USD |
299.0000 USD |
0.0660 USD |
| 2024-07-27 |
0.0699 USD |
4,722.3677 TOKEN |
0.0707 USD |
0.0705 USD |
0.0728 USD |
0.0728 USD |
| 2024-07-26 |
0.0706 USD |
1,917.0029 TOKEN |
0.0695 USD |
0.0688 USD |
0.0707 USD |
0.0698 USD |
| 2024-07-25 |
0.0696 USD |
203.8352 TOKEN |
0.0695 USD |
0.0695 USD |
0.0707 USD |
0.0695 USD |
| 2024-07-24 |
0.0721 USD |
1,802.1557 TOKEN |
0.0712 USD |
0.0712 USD |
0.0740 USD |
0.0718 USD |
| 2024-07-17 |
0.0763 USD |
5,777.1280 TOKEN |
0.0827 USD |
0.0751 USD |
0.0835 USD |
0.0798 USD |
| 2024-07-16 |
0.0830 USD |
1,676.3276 TOKEN |
0.0822 USD |
0.0820 USD |
0.0834 USD |
0.0824 USD |
| 2024-07-15 |
0.0772 USD |
6,192.3110 TOKEN |
0.0771 USD |
0.0761 USD |
0.0781 USD |
0.0768 USD |
| 2024-07-12 |
0.0651 USD |
3,478.6145 TOKEN |
0.0640 USD |
0.0637 USD |
0.0660 USD |
0.0659 USD |
| 2024-07-11 |
0.0684 USD |
89,999.5544 TOKEN |
0.0679 USD |
0.0666 USD |
0.0710 USD |
0.0710 USD |
| 2024-07-10 |
0.0669 USD |
3,224.9115 TOKEN |
0.0669 USD |
0.0657 USD |
0.0671 USD |
0.0657 USD |
| 2024-07-09 |
0.0639 USD |
27,308.8365 TOKEN |
0.0639 USD |
0.0637 USD |
0.0639 USD |
0.0637 USD |
| 2024-07-03 |
0.0784 USD |
36.3241 TOKEN |
0.0784 USD |
0.0780 USD |
0.0784 USD |
0.0780 USD |
| 2024-06-29 |
0.0790 USD |
655.2550 TOKEN |
0.0791 USD |
0.0786 USD |
0.0796 USD |
0.0787 USD |
| 2024-06-25 |
0.0883 USD |
1,236.0280 TOKEN |
0.0882 USD |
0.0882 USD |
0.0886 USD |
0.0885 USD |
| 2024-06-18 |
0.0791 USD |
391.8892 TOKEN |
0.0772 USD |
0.0763 USD |
0.0772 USD |
0.0767 USD |
| 2024-06-17 |
0.0872 USD |
384.2033 TOKEN |
0.0923 USD |
0.0838 USD |
0.0923 USD |
0.0838 USD |
| 2024-06-14 |
0.1000 USD |
180,662.0895 TOKEN |
0.1009 USD |
0.0923 USD |
0.1015 USD |
0.0942 USD |
| 2024-06-13 |
0.1147 USD |
89.8881 TOKEN |
0.1161 USD |
0.1114 USD |
0.1161 USD |
0.1114 USD |
| 2024-06-12 |
0.1175 USD |
356.6362 TOKEN |
0.1168 USD |
0.1168 USD |
0.1181 USD |
0.1174 USD |
| 2024-06-09 |
0.1249 USD |
64,982.1813 TOKEN |
0.1264 USD |
0.1226 USD |
0.1313 USD |
0.1313 USD |
| 2024-06-05 |
0.1637 USD |
44,165.9157 TOKEN |
0.1594 USD |
0.1594 USD |
0.1833 USD |
0.1712 USD |
| 2024-06-04 |
0.1369 USD |
1,546.2607 TOKEN |
0.1376 USD |
0.1363 USD |
0.1409 USD |
0.1409 USD |
| 2024-06-02 |
0.1550 USD |
7,948.5499 TOKEN |
0.1523 USD |
0.1496 USD |
0.1594 USD |
0.1496 USD |
| 2024-06-01 |
0.1446 USD |
25,515.8420 TOKEN |
0.1453 USD |
0.1451 USD |
0.1594 USD |
0.1594 USD |
| 2024-05-30 |
0.1379 USD |
72,312.0753 TOKEN |
0.1406 USD |
0.1339 USD |
0.1455 USD |
0.1408 USD |
| 2024-05-29 |
0.1601 USD |
252.1073 TOKEN |
0.1645 USD |
0.1567 USD |
0.1645 USD |
0.1574 USD |
| 2024-05-28 |
0.1562 USD |
119.7206 TOKEN |
0.1576 USD |
0.1542 USD |
0.1576 USD |
0.1553 USD |
| 2024-05-27 |
0.1522 USD |
1,767.9474 TOKEN |
0.1442 USD |
0.1440 USD |
0.1605 USD |
0.1546 USD |
| 2024-05-26 |
0.1409 USD |
22,250.9652 TOKEN |
0.1421 USD |
0.1381 USD |
0.1422 USD |
0.1407 USD |
| 2024-05-24 |
0.1293 USD |
1,476.4920 TOKEN |
0.1180 USD |
0.1158 USD |
0.1342 USD |
0.1310 USD |
| 2024-05-23 |
0.1106 USD |
483.6573 TOKEN |
0.1096 USD |
0.1095 USD |
0.1113 USD |
0.1111 USD |
| 2024-05-22 |
0.1102 USD |
60,791.0152 TOKEN |
0.1164 USD |
0.1074 USD |
0.1167 USD |
0.1083 USD |
| 2024-05-20 |
0.1059 USD |
140,419.0593 TOKEN |
0.1054 USD |
0.1026 USD |
0.1113 USD |
0.1059 USD |
| 2024-05-18 |
0.1135 USD |
481.5652 TOKEN |
0.1097 USD |
0.1083 USD |
0.1150 USD |
0.1131 USD |
| 2024-05-17 |
0.1088 USD |
5,430.0552 TOKEN |
0.0962 USD |
0.0956 USD |
0.1161 USD |
0.1090 USD |
| 2024-05-16 |
0.1008 USD |
195,715.3734 TOKEN |
0.0903 USD |
0.0903 USD |
0.1061 USD |
0.1018 USD |
| 2024-05-14 |
0.0906 USD |
54.2445 TOKEN |
0.0907 USD |
0.0900 USD |
0.0908 USD |
0.0908 USD |
| 2024-05-13 |
0.0938 USD |
8,279.7476 TOKEN |
0.0938 USD |
0.0922 USD |
0.0999 USD |
0.0947 USD |
| 2024-05-12 |
0.0939 USD |
537.1654 TOKEN |
0.0953 USD |
0.0938 USD |
0.0953 USD |
0.0938 USD |
| 2024-05-10 |
0.1005 USD |
5,114.2265 TOKEN |
0.1020 USD |
0.1002 USD |
0.1034 USD |
0.1002 USD |
| 2024-05-08 |
0.0996 USD |
280.7752 TOKEN |
0.1015 USD |
0.0979 USD |
0.1017 USD |
0.0985 USD |