Market [unlinked] / USD
Identifier on Bitfinex: tVELAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-01 |
0.0675 USD |
4,621.4535 |
0.0677 USD |
0.0638 USD |
0.0677 USD |
0.0638 USD |
| 2024-09-29 |
0.0790 USD |
19,198.3348 |
0.0784 USD |
0.0784 USD |
0.0794 USD |
0.0794 USD |
| 2024-09-28 |
0.0791 USD |
1,276.4315 |
0.0797 USD |
0.0766 USD |
0.0803 USD |
0.0766 USD |
| 2024-09-27 |
0.0802 USD |
16,779.7932 |
0.0844 USD |
0.0801 USD |
0.0855 USD |
0.0801 USD |
| 2024-09-26 |
0.0829 USD |
1,448.7353 |
0.0816 USD |
0.0812 USD |
0.0841 USD |
0.0823 USD |
| 2024-09-24 |
0.0776 USD |
288.2610 |
0.0776 USD |
0.0775 USD |
0.0794 USD |
0.0794 USD |
| 2024-09-20 |
0.0757 USD |
4,875.2701 |
0.0747 USD |
0.0744 USD |
0.0776 USD |
0.0765 USD |
| 2024-09-18 |
0.0760 USD |
505.7882 |
0.0763 USD |
0.0742 USD |
0.0794 USD |
0.0759 USD |
| 2024-09-17 |
0.0671 USD |
19,282.5266 |
0.0643 USD |
0.0627 USD |
0.0693 USD |
0.0693 USD |
| 2024-09-16 |
0.0601 USD |
12,331.9378 |
0.0612 USD |
0.0597 USD |
0.0636 USD |
0.0597 USD |
| 2024-09-15 |
0.0560 USD |
3,789.9242 |
0.0559 USD |
0.0536 USD |
0.0568 USD |
0.0568 USD |
| 2024-09-14 |
0.0548 USD |
76.5139 |
0.0548 USD |
0.0544 USD |
0.0548 USD |
0.0544 USD |
| 2024-09-13 |
0.0559 USD |
5,914.9152 |
0.0556 USD |
0.0530 USD |
0.0557 USD |
0.0544 USD |
| 2024-09-12 |
0.0553 USD |
169.1817 |
0.0553 USD |
0.0553 USD |
0.0553 USD |
0.0553 USD |
| 2024-09-10 |
0.0546 USD |
5,861.8531 |
0.0551 USD |
0.0540 USD |
0.0563 USD |
0.0559 USD |
| 2024-09-09 |
0.0557 USD |
6,800.0814 |
0.0548 USD |
0.0522 USD |
0.0574 USD |
0.0542 USD |
| 2024-09-07 |
0.0511 USD |
4,127.4416 |
0.0540 USD |
0.0488 USD |
0.0540 USD |
0.0532 USD |
| 2024-09-06 |
0.0530 USD |
112,268.5864 |
0.0575 USD |
0.0529 USD |
0.0611 USD |
0.0536 USD |
| 2024-09-05 |
0.0584 USD |
379.9110 |
0.0588 USD |
0.0559 USD |
0.0588 USD |
0.0571 USD |
| 2024-09-04 |
0.0583 USD |
474.9280 |
0.0594 USD |
0.0581 USD |
0.0599 USD |
0.0581 USD |
| 2024-09-03 |
0.0594 USD |
43,703.1186 |
0.0607 USD |
0.0579 USD |
0.0633 USD |
0.0586 USD |
| 2024-09-02 |
0.0560 USD |
175.2330 |
0.0556 USD |
0.0556 USD |
0.0560 USD |
0.0560 USD |
| 2024-09-01 |
0.0561 USD |
1,653.1646 |
0.0566 USD |
0.0549 USD |
0.0576 USD |
0.0558 USD |
| 2024-08-31 |
0.0583 USD |
34,405.8515 |
0.0577 USD |
0.0555 USD |
0.0584 USD |
0.0558 USD |
| 2024-08-30 |
0.0600 USD |
35,526.2853 |
0.0616 USD |
0.0567 USD |
0.0630 USD |
0.0575 USD |
| 2024-08-29 |
0.0592 USD |
6,627.1672 |
0.0588 USD |
0.0584 USD |
0.0631 USD |
0.0626 USD |
| 2024-08-28 |
0.0587 USD |
4,362.9907 |
0.0612 USD |
0.0574 USD |
0.0624 USD |
0.0593 USD |
| 2024-08-27 |
0.0668 USD |
1,001.3003 |
0.0682 USD |
0.0640 USD |
0.0682 USD |
0.0640 USD |
| 2024-08-26 |
0.0703 USD |
28,873.7001 |
0.0707 USD |
0.0656 USD |
0.0723 USD |
0.0680 USD |
| 2024-08-25 |
0.0735 USD |
30,102.9153 |
0.0706 USD |
0.0700 USD |
0.0743 USD |
0.0734 USD |