Market [unlinked] / USD
Identifier on Bitfinex: tVELAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.0705 USD |
112,349.8070 |
0.0780 USD |
0.0649 USD |
0.0793 USD |
0.0766 USD |
| 2024-12-03 |
0.0771 USD |
381.8650 |
0.0774 USD |
0.0749 USD |
0.0774 USD |
0.0749 USD |
| 2024-12-02 |
0.0725 USD |
3,886.7982 |
0.0775 USD |
0.0694 USD |
0.0781 USD |
0.0720 USD |
| 2024-12-01 |
0.1010 USD |
17,140.4404 |
0.0740 USD |
0.0736 USD |
0.0740 USD |
0.0739 USD |
| 2024-11-30 |
0.0757 USD |
342.3705 |
0.0746 USD |
0.0746 USD |
0.0765 USD |
0.0765 USD |
| 2024-11-29 |
0.0781 USD |
147.8937 |
0.0781 USD |
0.0781 USD |
0.0782 USD |
0.0782 USD |
| 2024-11-28 |
0.0801 USD |
3,276.4082 |
0.0800 USD |
0.0758 USD |
0.0825 USD |
0.0758 USD |
| 2024-11-27 |
0.0796 USD |
538.7863 |
0.0749 USD |
0.0740 USD |
0.0773 USD |
0.0760 USD |
| 2024-11-26 |
0.0764 USD |
440.7138 |
0.0757 USD |
0.0757 USD |
0.0791 USD |
0.0786 USD |
| 2024-11-25 |
0.0764 USD |
2,101.4344 |
0.0747 USD |
0.0743 USD |
0.0880 USD |
0.0787 USD |
| 2024-11-20 |
0.0694 USD |
1,378.0745 |
0.0732 USD |
0.0652 USD |
0.0732 USD |
0.0652 USD |
| 2024-11-19 |
0.0743 USD |
516.0770 |
0.0725 USD |
0.0725 USD |
0.0759 USD |
0.0751 USD |
| 2024-11-18 |
0.0729 USD |
1,056.9693 |
0.0796 USD |
0.0789 USD |
0.0803 USD |
0.0796 USD |
| 2024-11-17 |
0.0880 USD |
24.5173 |
0.0880 USD |
0.0880 USD |
0.0880 USD |
0.0880 USD |
| 2024-11-16 |
0.0814 USD |
157.6888 |
0.0728 USD |
0.0728 USD |
0.0843 USD |
0.0843 USD |
| 2024-11-14 |
0.0750 USD |
3,207.2275 |
0.0747 USD |
0.0735 USD |
0.0770 USD |
0.0770 USD |
| 2024-11-13 |
0.0745 USD |
29.1809 |
0.0734 USD |
0.0734 USD |
0.0734 USD |
0.0734 USD |
| 2024-11-12 |
0.0725 USD |
718.6167 |
0.0695 USD |
0.0695 USD |
0.0738 USD |
0.0713 USD |
| 2024-11-09 |
0.0604 USD |
198.4660 |
0.0604 USD |
0.0602 USD |
0.0614 USD |
0.0614 USD |
| 2024-11-08 |
0.0612 USD |
797.8983 |
0.0626 USD |
0.0605 USD |
0.0626 USD |
0.0605 USD |
| 2024-11-07 |
0.0620 USD |
1,014.1767 |
0.0612 USD |
0.0600 USD |
0.0630 USD |
0.0615 USD |
| 2024-11-06 |
0.0535 USD |
374.4329 |
0.0540 USD |
0.0526 USD |
0.0540 USD |
0.0537 USD |
| 2024-11-05 |
0.0511 USD |
1,041.0501 |
0.0515 USD |
0.0491 USD |
0.0526 USD |
0.0524 USD |
| 2024-11-04 |
0.0492 USD |
3,103.5381 |
0.0512 USD |
0.0484 USD |
0.0512 USD |
0.0493 USD |
| 2024-11-03 |
0.0519 USD |
1,459.0971 |
0.0529 USD |
0.0506 USD |
0.0529 USD |
0.0506 USD |
| 2024-11-01 |
0.0565 USD |
2,208.7692 |
0.0585 USD |
0.0530 USD |
0.0587 USD |
0.0532 USD |
| 2024-10-31 |
0.0606 USD |
12,580.8609 |
0.0585 USD |
0.0572 USD |
0.0620 USD |
0.0572 USD |
| 2024-10-30 |
0.0615 USD |
51,118.5344 |
0.0626 USD |
0.0596 USD |
0.0626 USD |
0.0618 USD |
| 2024-10-29 |
0.0612 USD |
2,362.5977 |
0.0567 USD |
0.0565 USD |
0.0662 USD |
0.0662 USD |
| 2024-10-28 |
0.0543 USD |
5,236.5338 |
0.0513 USD |
0.0513 USD |
0.0565 USD |
0.0554 USD |
| 2024-10-27 |
0.0488 USD |
227.5850 |
0.0490 USD |
0.0482 USD |
0.0500 USD |
0.0482 USD |
| 2024-10-26 |
0.0486 USD |
2,637.2089 |
0.0489 USD |
0.0477 USD |
0.0489 USD |
0.0482 USD |
| 2024-10-25 |
0.0513 USD |
516.7450 |
0.0513 USD |
0.0503 USD |
0.0520 USD |
0.0520 USD |
| 2024-10-24 |
0.0503 USD |
641.6953 |
0.0503 USD |
0.0496 USD |
0.0507 USD |
0.0501 USD |
| 2024-10-23 |
0.0497 USD |
277.0050 |
0.0496 USD |
0.0494 USD |
0.0500 USD |
0.0497 USD |
| 2024-10-21 |
0.0510 USD |
350.5285 |
0.0509 USD |
0.0509 USD |
0.0516 USD |
0.0516 USD |
| 2024-10-19 |
0.0509 USD |
780.8729 |
0.0507 USD |
0.0502 USD |
0.0522 USD |
0.0502 USD |
| 2024-10-18 |
0.0511 USD |
505.9830 |
0.0482 USD |
0.0482 USD |
0.0511 USD |
0.0495 USD |
| 2024-10-17 |
0.0490 USD |
7,213.6001 |
0.0490 USD |
0.0483 USD |
0.0490 USD |
0.0483 USD |
| 2024-10-16 |
0.0470 USD |
27,779.6904 |
0.0470 USD |
0.0470 USD |
0.0481 USD |
0.0473 USD |
| 2024-10-15 |
0.0455 USD |
437,309.6256 |
0.0485 USD |
0.0316 USD |
0.0528 USD |
0.0501 USD |
| 2024-10-14 |
0.0305 USD |
1,128,021.4331 |
0.0577 USD |
0.0010 USD |
0.0578 USD |
0.0300 USD |
| 2024-10-10 |
0.0563 USD |
13,634.1937 |
0.0563 USD |
0.0547 USD |
0.0568 USD |
0.0549 USD |
| 2024-10-09 |
0.0560 USD |
479.2198 |
0.0561 USD |
0.0556 USD |
0.0561 USD |
0.0556 USD |
| 2024-10-08 |
0.0572 USD |
39,792.0500 |
0.0580 USD |
0.0569 USD |
0.0580 USD |
0.0569 USD |
| 2024-10-07 |
0.0580 USD |
767.5416 |
0.0584 USD |
0.0573 USD |
0.0584 USD |
0.0576 USD |
| 2024-10-06 |
0.0581 USD |
3,032.5000 |
0.0564 USD |
0.0560 USD |
0.0564 USD |
0.0560 USD |
| 2024-10-04 |
0.0557 USD |
58,743.4877 |
0.0548 USD |
0.0519 USD |
0.0578 USD |
0.0576 USD |
| 2024-10-03 |
0.0634 USD |
345.6812 |
0.0634 USD |
0.0631 USD |
0.0634 USD |
0.0631 USD |
| 2024-10-02 |
0.0615 USD |
2,161.6231 |
0.0618 USD |
0.0608 USD |
0.0633 USD |
0.0633 USD |