Market [unlinked] / USD
Identifier on Bitfinex: tVELAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |