Market [unlinked] / USD
Identifier on Bitfinex: tVELAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.0477 USD |
1,368.9833 |
0.0476 USD |
0.0470 USD |
0.0478 USD |
0.0470 USD |
| 2025-01-06 |
0.0493 USD |
801.1000 |
0.0499 USD |
0.0470 USD |
0.0499 USD |
0.0470 USD |
| 2025-01-03 |
0.0505 USD |
332.4354 |
0.0520 USD |
0.0520 USD |
0.0534 USD |
0.0534 USD |
| 2025-01-02 |
0.0525 USD |
4,447.8023 |
0.0527 USD |
0.0523 USD |
0.0537 USD |
0.0537 USD |
| 2025-01-01 |
0.0495 USD |
1,531.0595 |
0.0509 USD |
0.0470 USD |
0.0513 USD |
0.0503 USD |
| 2024-12-31 |
0.0505 USD |
219.2180 |
0.0530 USD |
0.0514 USD |
0.0530 USD |
0.0514 USD |
| 2024-12-30 |
0.0521 USD |
585.4072 |
0.0516 USD |
0.0504 USD |
0.0545 USD |
0.0504 USD |
| 2024-12-29 |
0.0566 USD |
145.8870 |
0.0538 USD |
0.0538 USD |
0.0573 USD |
0.0549 USD |
| 2024-12-25 |
0.0627 USD |
709.9121 |
0.0626 USD |
0.0626 USD |
0.0632 USD |
0.0632 USD |
| 2024-12-24 |
0.0642 USD |
4,276.4837 |
0.0637 USD |
0.0602 USD |
0.0655 USD |
0.0602 USD |
| 2024-12-21 |
0.0641 USD |
403.2501 |
0.0641 USD |
0.0625 USD |
0.0664 USD |
0.0664 USD |
| 2024-12-20 |
0.0649 USD |
290.7588 |
0.0632 USD |
0.0614 USD |
0.0655 USD |
0.0614 USD |
| 2024-12-19 |
0.0679 USD |
1,424.8642 |
0.0679 USD |
0.0659 USD |
0.0716 USD |
0.0716 USD |
| 2024-12-18 |
0.0903 USD |
13,854.5227 |
0.0890 USD |
0.0886 USD |
0.0890 USD |
0.0886 USD |
| 2024-12-16 |
0.0968 USD |
1,659.4627 |
0.0952 USD |
0.0869 USD |
0.1025 USD |
0.1025 USD |
| 2024-12-14 |
0.0815 USD |
605.4370 |
0.0815 USD |
0.0815 USD |
0.0815 USD |
0.0815 USD |
| 2024-12-13 |
0.0828 USD |
930.2933 |
0.0837 USD |
0.0810 USD |
0.0837 USD |
0.0810 USD |
| 2024-12-12 |
0.0899 USD |
127.4800 |
0.0935 USD |
0.0931 USD |
0.0943 USD |
0.0931 USD |
| 2024-12-11 |
0.0895 USD |
122.0756 |
0.0895 USD |
0.0895 USD |
0.0895 USD |
0.0895 USD |
| 2024-12-10 |
0.0874 USD |
634.7448 |
0.0877 USD |
0.0865 USD |
0.0884 USD |
0.0865 USD |
| 2024-12-09 |
0.0930 USD |
2,024.2487 |
0.1008 USD |
0.0922 USD |
0.1008 USD |
0.0922 USD |
| 2024-12-08 |
0.0971 USD |
1,195.1238 |
0.1006 USD |
0.0964 USD |
0.1016 USD |
0.0964 USD |
| 2024-12-07 |
0.1018 USD |
2,361.2043 |
0.1018 USD |
0.1018 USD |
0.1018 USD |
0.1018 USD |
| 2024-12-06 |
0.0992 USD |
1,680.9858 |
0.0995 USD |
0.0980 USD |
0.1017 USD |
0.1017 USD |
| 2024-12-05 |
0.0955 USD |
2,090.8675 |
0.0967 USD |
0.0949 USD |
0.0993 USD |
0.0976 USD |
| 2024-12-04 |
0.0706 USD |
113,739.4693 |
0.0780 USD |
0.0649 USD |
0.0793 USD |
0.0739 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 |