Market [unlinked] / USD
Identifier on Bitfinex: tVELAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.0704 USD |
436.2742 |
0.0723 USD |
0.0700 USD |
0.0728 USD |
0.0700 USD |
| 2024-08-23 |
0.0648 USD |
1,445.1622 |
0.0648 USD |
0.0641 USD |
0.0667 USD |
0.0667 USD |
| 2024-08-22 |
0.0650 USD |
593.8985 |
0.0644 USD |
0.0644 USD |
0.0652 USD |
0.0652 USD |
| 2024-08-21 |
0.0616 USD |
29,193.4907 |
0.0615 USD |
0.0597 USD |
0.0628 USD |
0.0620 USD |
| 2024-08-20 |
0.0634 USD |
104,199.0498 |
0.0640 USD |
0.0620 USD |
0.0651 USD |
0.0634 USD |
| 2024-08-19 |
0.0629 USD |
3,566.9587 |
0.0616 USD |
0.0615 USD |
0.0632 USD |
0.0624 USD |
| 2024-08-18 |
0.0645 USD |
2,433.0464 |
0.0629 USD |
0.0627 USD |
0.0676 USD |
0.0676 USD |
| 2024-08-17 |
0.0631 USD |
41,570.2760 |
0.0629 USD |
0.0617 USD |
0.0649 USD |
0.0642 USD |
| 2024-08-16 |
0.0618 USD |
91,018.1422 |
0.0636 USD |
0.0602 USD |
0.0642 USD |
0.0623 USD |
| 2024-08-15 |
0.0587 USD |
65,463.5596 |
0.0600 USD |
0.0575 USD |
0.0630 USD |
0.0618 USD |
| 2024-08-14 |
0.0567 USD |
17,143.9383 |
0.0586 USD |
0.0560 USD |
0.0587 USD |
0.0582 USD |
| 2024-08-13 |
0.0564 USD |
121,824.3260 |
0.0566 USD |
0.0554 USD |
0.0586 USD |
0.0555 USD |
| 2024-08-12 |
0.0539 USD |
158,323.3237 |
0.0526 USD |
0.0513 USD |
0.0580 USD |
0.0571 USD |
| 2024-08-11 |
0.0578 USD |
199,584.5417 |
0.0580 USD |
0.0567 USD |
0.0589 USD |
0.0569 USD |
| 2024-08-10 |
0.0589 USD |
94,717.5049 |
0.0581 USD |
0.0568 USD |
0.0598 USD |
0.0579 USD |
| 2024-08-09 |
0.0578 USD |
57,369.8817 |
0.0576 USD |
0.0556 USD |
0.0606 USD |
0.0583 USD |
| 2024-08-08 |
0.0539 USD |
41,735.8388 |
0.0510 USD |
0.0474 USD |
0.0564 USD |
0.0548 USD |
| 2024-08-07 |
0.0495 USD |
147,308.7215 |
0.0458 USD |
0.0456 USD |
0.0512 USD |
0.0511 USD |
| 2024-08-06 |
0.0449 USD |
13,740.2979 |
0.0450 USD |
0.0419 USD |
0.0475 USD |
0.0436 USD |
| 2024-08-05 |
0.0417 USD |
19,873.6476 |
0.0441 USD |
0.0378 USD |
0.0450 USD |
0.0378 USD |
| 2024-08-04 |
0.0500 USD |
21,256.7034 |
0.0501 USD |
0.0500 USD |
0.0513 USD |
0.0513 USD |
| 2024-08-03 |
0.0623 USD |
20,425.0555 |
0.0620 USD |
0.0592 USD |
0.0637 USD |
0.0617 USD |
| 2024-08-02 |
0.0699 USD |
4,564.0906 |
0.0704 USD |
0.0682 USD |
0.0726 USD |
0.0688 USD |
| 2024-07-31 |
0.0722 USD |
327.9180 |
0.0727 USD |
0.0706 USD |
0.0728 USD |
0.0727 USD |
| 2024-07-30 |
0.0767 USD |
59,773.6556 |
0.0766 USD |
0.0722 USD |
0.0795 USD |
0.0722 USD |
| 2024-07-29 |
0.0843 USD |
16,895.6566 |
0.0831 USD |
0.0783 USD |
0.0870 USD |
0.0793 USD |
| 2024-07-28 |
0.0459 USD |
25,115.8910 |
0.0490 USD |
0.0400 USD |
0.0600 USD |
0.0496 USD |
| 2024-07-25 |
0.0714 USD |
4,157.3976 |
0.0708 USD |
0.0695 USD |
0.0743 USD |
0.0743 USD |
| 2024-07-24 |
0.0806 USD |
78.4390 |
0.0806 USD |
0.0806 USD |
0.0806 USD |
0.0806 USD |
| 2024-07-23 |
0.0728 USD |
172.0810 |
0.0728 USD |
0.0728 USD |
0.0728 USD |
0.0728 USD |
| 2024-07-22 |
0.0735 USD |
412.3487 |
0.0747 USD |
0.0724 USD |
0.0750 USD |
0.0741 USD |
| 2024-07-20 |
0.0707 USD |
12,314.5902 |
0.0722 USD |
0.0703 USD |
0.0724 USD |
0.0712 USD |
| 2024-07-19 |
0.0707 USD |
13,741.5133 |
0.0698 USD |
0.0643 USD |
0.0742 USD |
0.0718 USD |
| 2024-07-18 |
0.0609 USD |
2,308.8146 |
0.0590 USD |
0.0559 USD |
0.0698 USD |
0.0559 USD |
| 2024-07-17 |
0.0597 USD |
682.4938 |
0.0597 USD |
0.0581 USD |
0.0608 USD |
0.0597 USD |
| 2024-07-16 |
0.0595 USD |
7,642.0080 |
0.0595 USD |
0.0595 USD |
0.0595 USD |
0.0595 USD |
| 2024-07-15 |
0.0560 USD |
43,304.9049 |
0.0532 USD |
0.0520 USD |
0.0574 USD |
0.0562 USD |
| 2024-07-13 |
0.0456 USD |
64,000.0000 |
0.0463 USD |
0.0451 USD |
0.0463 USD |
0.0453 USD |
| 2024-07-12 |
0.0532 USD |
38,430.0048 |
0.0453 USD |
0.0434 USD |
0.0550 USD |
0.0434 USD |
| 2024-07-11 |
0.0389 USD |
6,686.2140 |
0.0382 USD |
0.0382 USD |
0.0422 USD |
0.0408 USD |
| 2024-07-10 |
0.0453 USD |
438,669.5061 |
0.0418 USD |
0.0380 USD |
0.0469 USD |
0.0392 USD |
| 2024-07-09 |
0.0459 USD |
12,159.3768 |
0.0465 USD |
0.0421 USD |
0.0465 USD |
0.0421 USD |
| 2024-07-08 |
0.0458 USD |
68,346.7373 |
0.0448 USD |
0.0446 USD |
0.0469 USD |
0.0455 USD |
| 2024-07-06 |
0.0428 USD |
29,417.1867 |
0.0433 USD |
0.0409 USD |
0.0441 USD |
0.0425 USD |
| 2024-07-05 |
0.0442 USD |
240,373.3997 |
0.0465 USD |
0.0395 USD |
0.0482 USD |
0.0444 USD |
| 2024-07-04 |
0.0509 USD |
145,903.5795 |
0.0536 USD |
0.0494 USD |
0.0536 USD |
0.0500 USD |
| 2024-07-03 |
0.0551 USD |
1,151,851.8064 |
0.0700 USD |
0.0514 USD |
0.0713 USD |
0.0545 USD |
| 2024-07-02 |
0.0763 USD |
3,680.6144 |
0.0833 USD |
0.0700 USD |
0.0844 USD |
0.0700 USD |
| 2024-07-01 |
0.0857 USD |
6,515.0329 |
0.0881 USD |
0.0853 USD |
0.0901 USD |
0.0857 USD |
| 2024-06-27 |
0.0905 USD |
542.3059 |
0.0906 USD |
0.0893 USD |
0.0954 USD |
0.0893 USD |