Market [unlinked] / USD
Identifier on Bitfinex: tVSYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-09 |
0.0373 USD |
390,448.7573 |
0.0379 USD |
0.0350 USD |
0.0424 USD |
0.0373 USD |
| 2021-05-08 |
0.0394 USD |
193,889.2698 |
0.0400 USD |
0.0376 USD |
0.0408 USD |
0.0389 USD |
| 2021-05-07 |
0.0409 USD |
362,850.1090 |
0.0399 USD |
0.0392 USD |
0.0424 USD |
0.0415 USD |
| 2021-05-06 |
0.0393 USD |
389,370.5933 |
0.0393 USD |
0.0376 USD |
0.0403 USD |
0.0395 USD |
| 2021-05-05 |
0.0374 USD |
340,636.4276 |
0.0358 USD |
0.0350 USD |
0.0401 USD |
0.0384 USD |
| 2021-05-04 |
0.0365 USD |
432,488.7981 |
0.0388 USD |
0.0350 USD |
0.0389 USD |
0.0359 USD |
| 2021-05-03 |
0.0392 USD |
400,937.4073 |
0.0389 USD |
0.0386 USD |
0.0398 USD |
0.0389 USD |
| 2021-05-02 |
0.0392 USD |
188,511.2675 |
0.0400 USD |
0.0381 USD |
0.0401 USD |
0.0394 USD |
| 2021-05-01 |
0.0399 USD |
310,554.4516 |
0.0396 USD |
0.0391 USD |
0.0417 USD |
0.0396 USD |
| 2021-04-30 |
0.0400 USD |
489,501.0335 |
0.0411 USD |
0.0382 USD |
0.0423 USD |
0.0397 USD |
| 2021-04-29 |
0.0422 USD |
429,415.8353 |
0.0460 USD |
0.0399 USD |
0.0483 USD |
0.0407 USD |
| 2021-04-28 |
0.0440 USD |
353,834.8701 |
0.0424 USD |
0.0396 USD |
0.0531 USD |
0.0450 USD |
| 2021-04-27 |
0.0420 USD |
307,823.2941 |
0.0415 USD |
0.0411 USD |
0.0431 USD |
0.0422 USD |
| 2021-04-26 |
0.0396 USD |
278,017.0965 |
0.0366 USD |
0.0366 USD |
0.0430 USD |
0.0414 USD |
| 2021-04-25 |
0.0366 USD |
238,872.8646 |
0.0355 USD |
0.0338 USD |
0.0391 USD |
0.0365 USD |
| 2021-04-24 |
0.0355 USD |
1,345,915.3502 |
0.0367 USD |
0.0341 USD |
0.0388 USD |
0.0361 USD |
| 2021-04-23 |
0.0371 USD |
405,428.2297 |
0.0394 USD |
0.0315 USD |
0.0450 USD |
0.0359 USD |
| 2021-04-22 |
0.0439 USD |
337,084.3254 |
0.0444 USD |
0.0406 USD |
0.0458 USD |
0.0406 USD |
| 2021-04-21 |
0.0475 USD |
320,604.2046 |
0.0478 USD |
0.0436 USD |
0.0489 USD |
0.0450 USD |
| 2021-04-20 |
0.0478 USD |
827,379.0766 |
0.0500 USD |
0.0434 USD |
0.0500 USD |
0.0472 USD |
| 2021-04-19 |
0.0508 USD |
273,850.2613 |
0.0529 USD |
0.0478 USD |
0.0551 USD |
0.0503 USD |
| 2021-04-18 |
0.0513 USD |
657,510.4760 |
0.0601 USD |
0.0480 USD |
0.0612 USD |
0.0526 USD |
| 2021-04-17 |
0.0602 USD |
1,793,163.8604 |
0.0523 USD |
0.0522 USD |
0.0633 USD |
0.0602 USD |
| 2021-04-16 |
0.0511 USD |
586,812.5117 |
0.0524 USD |
0.0488 USD |
0.0546 USD |
0.0523 USD |
| 2021-04-15 |
0.0518 USD |
191,098.5104 |
0.0494 USD |
0.0460 USD |
0.0529 USD |
0.0519 USD |
| 2021-04-14 |
0.0494 USD |
268,101.1634 |
0.0506 USD |
0.0439 USD |
0.0549 USD |
0.0494 USD |
| 2021-04-13 |
0.0505 USD |
314,450.7388 |
0.0510 USD |
0.0459 USD |
0.0550 USD |
0.0499 USD |
| 2021-04-12 |
0.0528 USD |
407,616.0585 |
0.0578 USD |
0.0469 USD |
0.0578 USD |
0.0511 USD |
| 2021-04-11 |
0.0579 USD |
516,253.2082 |
0.0481 USD |
0.0477 USD |
0.0600 USD |
0.0579 USD |
| 2021-04-10 |
0.0500 USD |
307,012.3759 |
0.0503 USD |
0.0451 USD |
0.0550 USD |
0.0471 USD |
| 2021-04-09 |
0.0501 USD |
186,106.4753 |
0.0493 USD |
0.0478 USD |
0.0524 USD |
0.0503 USD |
| 2021-04-08 |
0.0494 USD |
232,972.7141 |
0.0455 USD |
0.0455 USD |
0.0548 USD |
0.0490 USD |
| 2021-04-07 |
0.0462 USD |
318,264.4234 |
0.0528 USD |
0.0385 USD |
0.0528 USD |
0.0443 USD |
| 2021-04-06 |
0.0536 USD |
233,945.0353 |
0.0544 USD |
0.0498 USD |
0.0587 USD |
0.0499 USD |
| 2021-04-05 |
0.0536 USD |
246,985.4384 |
0.0541 USD |
0.0503 USD |
0.0565 USD |
0.0548 USD |
| 2021-04-04 |
0.0520 USD |
180,229.7328 |
0.0477 USD |
0.0470 USD |
0.0567 USD |
0.0541 USD |
| 2021-04-03 |
0.0507 USD |
212,765.1197 |
0.0534 USD |
0.0484 USD |
0.0554 USD |
0.0497 USD |
| 2021-04-02 |
0.0525 USD |
167,758.4013 |
0.0542 USD |
0.0500 USD |
0.0593 USD |
0.0508 USD |
| 2021-04-01 |
0.0564 USD |
213,616.5137 |
0.0592 USD |
0.0530 USD |
0.0642 USD |
0.0563 USD |
| 2021-03-31 |
0.0611 USD |
347,023.1938 |
0.0668 USD |
0.0428 USD |
0.0728 USD |
0.0624 USD |
| 2021-03-30 |
0.0509 USD |
1,225,636.2827 |
0.0368 USD |
0.0346 USD |
0.0700 USD |
0.0700 USD |
| 2021-03-29 |
0.0375 USD |
623,694.7885 |
0.0386 USD |
0.0298 USD |
0.0440 USD |
0.0346 USD |
| 2021-03-28 |
0.0359 USD |
496,980.4876 |
0.0305 USD |
0.0293 USD |
0.0420 USD |
0.0389 USD |
| 2021-03-27 |
0.0286 USD |
464,822.2890 |
0.0272 USD |
0.0254 USD |
0.0319 USD |
0.0293 USD |
| 2021-03-26 |
0.0263 USD |
201,862.0130 |
0.0251 USD |
0.0248 USD |
0.0273 USD |
0.0267 USD |
| 2021-03-25 |
0.0250 USD |
193,810.6032 |
0.0269 USD |
0.0246 USD |
0.0269 USD |
0.0251 USD |
| 2021-03-24 |
0.0278 USD |
182,871.1749 |
0.0269 USD |
0.0254 USD |
0.0301 USD |
0.0276 USD |
| 2021-03-23 |
0.0269 USD |
168,864.7405 |
0.0271 USD |
0.0254 USD |
0.0280 USD |
0.0271 USD |
| 2021-03-22 |
0.0292 USD |
236,898.6869 |
0.0296 USD |
0.0267 USD |
0.0319 USD |
0.0271 USD |
| 2021-03-21 |
0.0296 USD |
158,072.0291 |
0.0300 USD |
0.0275 USD |
0.0305 USD |
0.0296 USD |