Market [unlinked] / USD
Identifier on Bitfinex: tVELAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.0920 USD |
1,656.2919 |
0.0943 USD |
0.0926 USD |
0.0943 USD |
0.0926 USD |
| 2024-06-25 |
0.0916 USD |
1,773.2650 |
0.0919 USD |
0.0893 USD |
0.0941 USD |
0.0929 USD |
| 2024-06-24 |
0.0796 USD |
983.2575 |
0.0871 USD |
0.0852 USD |
0.0879 USD |
0.0852 USD |
| 2024-06-23 |
0.0893 USD |
58.5558 |
0.0892 USD |
0.0892 USD |
0.0893 USD |
0.0893 USD |
| 2024-06-19 |
0.0893 USD |
11,730.5322 |
0.0851 USD |
0.0850 USD |
0.0919 USD |
0.0877 USD |
| 2024-06-18 |
0.0881 USD |
9,155.0029 |
0.0901 USD |
0.0863 USD |
0.0918 USD |
0.0888 USD |
| 2024-06-17 |
0.0937 USD |
2,870.4538 |
0.0951 USD |
0.0914 USD |
0.0951 USD |
0.0914 USD |
| 2024-06-16 |
0.1043 USD |
80,882.2973 |
0.1044 USD |
0.1044 USD |
0.1060 USD |
0.1053 USD |
| 2024-06-12 |
0.1303 USD |
372.2607 |
0.1214 USD |
0.1214 USD |
0.1314 USD |
0.1314 USD |
| 2024-06-11 |
0.1190 USD |
22,738.3551 |
0.1194 USD |
0.1148 USD |
0.1202 USD |
0.1172 USD |
| 2024-06-07 |
0.1152 USD |
22,092.7507 |
0.1273 USD |
0.0901 USD |
0.1698 USD |
0.1189 USD |
| 2024-06-05 |
0.1081 USD |
2,651.9518 |
0.1123 USD |
0.1059 USD |
0.1130 USD |
0.1114 USD |
| 2024-06-04 |
0.1019 USD |
32,989.6178 |
0.1047 USD |
0.0998 USD |
0.1050 USD |
0.0999 USD |
| 2024-06-03 |
0.1058 USD |
5,064.6620 |
0.1050 USD |
0.0999 USD |
0.1073 USD |
0.1073 USD |
| 2024-06-02 |
0.1519 USD |
713.8684 |
0.1082 USD |
0.1038 USD |
0.1700 USD |
0.1400 USD |
| 2024-06-01 |
0.1092 USD |
3,320.8946 |
0.1059 USD |
0.1031 USD |
0.1107 USD |
0.1076 USD |
| 2024-05-31 |
0.1090 USD |
7,598.1279 |
0.1097 USD |
0.1067 USD |
0.1112 USD |
0.1101 USD |
| 2024-05-30 |
0.1111 USD |
28,832.0180 |
0.1117 USD |
0.1090 USD |
0.1120 USD |
0.1114 USD |