Identifier on Bitfinex: tTOKEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.1046 USD |
652.2536 TOKEN |
0.1097 USD |
0.1057 USD |
0.1151 USD |
0.1057 USD |
| 2024-05-06 |
0.1115 USD |
360.6220 TOKEN |
0.1098 USD |
0.1084 USD |
0.1154 USD |
0.1116 USD |
| 2024-05-05 |
0.1099 USD |
1,384.2956 TOKEN |
0.1088 USD |
0.1058 USD |
0.1113 USD |
0.1098 USD |
| 2024-05-04 |
0.1102 USD |
519.0277 TOKEN |
0.1101 USD |
0.1076 USD |
0.1125 USD |
0.1094 USD |
| 2024-05-01 |
0.1095 USD |
1.0000 TOKEN |
0.1042 USD |
0.1042 USD |
0.1042 USD |
0.1042 USD |
| 2024-04-29 |
0.1095 USD |
123,980.7705 TOKEN |
0.1060 USD |
0.1042 USD |
0.1149 USD |
0.1042 USD |
| 2024-04-28 |
0.1113 USD |
212.8454 TOKEN |
0.1098 USD |
0.1060 USD |
0.1148 USD |
0.1148 USD |
| 2024-04-27 |
0.1076 USD |
339.2763 TOKEN |
0.1072 USD |
0.1064 USD |
0.1097 USD |
0.1077 USD |
| 2024-04-26 |
0.1165 USD |
14,600.6385 TOKEN |
0.1175 USD |
0.1127 USD |
0.1235 USD |
0.1127 USD |
| 2024-04-25 |
0.1218 USD |
4,940.8798 TOKEN |
0.1195 USD |
0.1175 USD |
0.1235 USD |
0.1202 USD |
| 2024-04-20 |
0.1178 USD |
0.0039 TOKEN |
0.0918 USD |
0.0918 USD |
0.0918 USD |
0.0918 USD |
| 2024-04-19 |
0.1043 USD |
185,384.2465 TOKEN |
0.0970 USD |
0.0970 USD |
0.1294 USD |
0.1294 USD |
| 2024-04-18 |
0.1051 USD |
376.0744 TOKEN |
0.1070 USD |
0.0965 USD |
0.1070 USD |
0.0965 USD |
| 2024-04-17 |
0.1269 USD |
538.3730 TOKEN |
0.1294 USD |
0.1070 USD |
0.1294 USD |
0.1070 USD |
| 2024-04-16 |
0.1252 USD |
698.8876 TOKEN |
0.1073 USD |
0.1065 USD |
0.1324 USD |
0.1070 USD |
| 2024-04-15 |
0.1100 USD |
1,535.7812 TOKEN |
0.1097 USD |
0.1065 USD |
0.1182 USD |
0.1065 USD |
| 2024-04-14 |
0.1064 USD |
90,614.2470 TOKEN |
0.1030 USD |
0.0945 USD |
0.1135 USD |
0.1066 USD |
| 2024-04-13 |
0.1135 USD |
11,602.3580 TOKEN |
0.1135 USD |
0.1050 USD |
0.1135 USD |
0.1135 USD |
| 2024-04-12 |
0.1302 USD |
179,480.4304 TOKEN |
0.1418 USD |
0.1027 USD |
0.1450 USD |
0.1135 USD |
| 2024-04-11 |
0.1383 USD |
17,387.4739 TOKEN |
0.1392 USD |
0.1351 USD |
0.1447 USD |
0.1357 USD |
| 2024-04-10 |
0.1441 USD |
12,747.0081 TOKEN |
0.1661 USD |
0.1295 USD |
0.1661 USD |
0.1295 USD |
| 2024-04-09 |
0.1543 USD |
11,515.0407 TOKEN |
0.1592 USD |
0.1520 USD |
0.1661 USD |
0.1661 USD |
| 2024-04-08 |
0.1643 USD |
2,193.3182 TOKEN |
0.1622 USD |
0.1577 USD |
0.1673 USD |
0.1594 USD |
| 2024-04-06 |
0.1562 USD |
13,400.8091 TOKEN |
0.1564 USD |
0.1203 USD |
0.1740 USD |
0.1533 USD |
| 2024-04-05 |
0.1500 USD |
3,450.0977 TOKEN |
0.1501 USD |
0.1439 USD |
0.1567 USD |
0.1439 USD |
| 2024-04-04 |
0.1852 USD |
5,187.0217 TOKEN |
0.1500 USD |
0.1500 USD |
0.2100 USD |
0.1800 USD |