Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.3782 |
646,105.5384 |
0.3761 |
0.3749 |
0.3799 |
0.3789 |
| 2023-06-03 |
0.3759 |
1,268,090.0367 |
0.3781 |
0.3730 |
0.3782 |
0.3747 |
| 2023-06-02 |
0.3740 |
2,321,035.5498 |
0.3645 |
0.3620 |
0.3794 |
0.3786 |
| 2023-06-01 |
0.3653 |
2,532,694.2644 |
0.3744 |
0.3609 |
0.3757 |
0.3654 |
| 2023-05-31 |
0.3751 |
2,357,241.1412 |
0.3779 |
0.3703 |
0.3808 |
0.3752 |
| 2023-05-30 |
0.3789 |
2,487,742.4202 |
0.3788 |
0.3748 |
0.3834 |
0.3773 |
| 2023-05-29 |
0.3796 |
2,561,084.2123 |
0.3829 |
0.3757 |
0.3862 |
0.3789 |
| 2023-05-28 |
0.3754 |
3,341,232.7692 |
0.3667 |
0.3662 |
0.3846 |
0.3833 |
| 2023-05-27 |
0.3641 |
1,548,540.2161 |
0.3627 |
0.3608 |
0.3670 |
0.3653 |
| 2023-05-26 |
0.3592 |
2,338,983.9168 |
0.3582 |
0.3538 |
0.3670 |
0.3641 |
| 2023-05-25 |
0.3585 |
2,369,115.7029 |
0.3641 |
0.3553 |
0.3647 |
0.3584 |
| 2023-05-24 |
0.3649 |
1,942,922.8295 |
0.3705 |
0.3603 |
0.3707 |
0.3644 |
| 2023-05-23 |
0.3704 |
1,458,275.7870 |
0.3680 |
0.3660 |
0.3753 |
0.3711 |
| 2023-05-22 |
0.3666 |
3,221,595.7530 |
0.3602 |
0.3561 |
0.3741 |
0.3678 |
| 2023-05-21 |
0.3616 |
1,702,035.8514 |
0.3663 |
0.3577 |
0.3676 |
0.3608 |
| 2023-05-20 |
0.3652 |
1,129,314.6008 |
0.3679 |
0.3635 |
0.3681 |
0.3648 |
| 2023-05-19 |
0.3696 |
1,840,243.3764 |
0.3715 |
0.3661 |
0.3729 |
0.3680 |
| 2023-05-18 |
0.3751 |
2,491,486.2847 |
0.3758 |
0.3659 |
0.3802 |
0.3720 |
| 2023-05-17 |
0.3714 |
2,191,903.3229 |
0.3685 |
0.3647 |
0.3805 |
0.3752 |
| 2023-05-16 |
0.3666 |
1,726,117.9158 |
0.3667 |
0.3615 |
0.3703 |
0.3672 |
| 2023-05-15 |
0.3713 |
1,418,387.9562 |
0.3712 |
0.3665 |
0.3756 |
0.3689 |
| 2023-05-14 |
0.3673 |
1,457,947.8910 |
0.3647 |
0.3625 |
0.3729 |
0.3699 |
| 2023-05-13 |
0.3656 |
1,521,474.4611 |
0.3704 |
0.3625 |
0.3708 |
0.3646 |
| 2023-05-12 |
0.3605 |
3,292,386.2214 |
0.3601 |
0.3535 |
0.3675 |
0.3638 |
| 2023-05-11 |
0.3586 |
8,262,075.7837 |
0.3695 |
0.3488 |
0.3695 |
0.3595 |
| 2023-05-10 |
0.3638 |
5,989,517.4623 |
0.3634 |
0.3543 |
0.3727 |
0.3669 |
| 2023-05-09 |
0.3641 |
2,689,283.1672 |
0.3653 |
0.3601 |
0.3704 |
0.3619 |
| 2023-05-08 |
0.3675 |
7,008,844.3442 |
0.3760 |
0.3528 |
0.3795 |
0.3651 |
| 2023-05-07 |
0.3803 |
4,330,485.0106 |
0.3789 |
0.3781 |
0.3833 |
0.3800 |
| 2023-05-06 |
0.3835 |
4,774,783.5162 |
0.3941 |
0.3735 |
0.3968 |
0.3792 |
| 2023-05-05 |
0.3905 |
5,375,221.3864 |
0.3873 |
0.3821 |
0.3967 |
0.3943 |
| 2023-05-04 |
0.3911 |
5,127,036.3280 |
0.3941 |
0.3849 |
0.3963 |
0.3869 |
| 2023-05-03 |
0.3844 |
4,981,487.1686 |
0.3916 |
0.3785 |
0.3939 |
0.3939 |
| 2023-05-02 |
0.3872 |
5,586,333.2803 |
0.3867 |
0.3818 |
0.3945 |
0.3914 |
| 2023-05-01 |
0.3888 |
6,514,366.9500 |
0.3956 |
0.3803 |
0.3978 |
0.3839 |
| 2023-04-30 |
0.4018 |
4,486,182.9170 |
0.4024 |
0.3946 |
0.4149 |
0.3982 |
| 2023-04-29 |
0.4041 |
4,154,705.6694 |
0.4044 |
0.3994 |
0.4076 |
0.4030 |
| 2023-04-28 |
0.4055 |
5,709,354.2694 |
0.4099 |
0.3970 |
0.4111 |
0.4034 |
| 2023-04-27 |
0.4088 |
6,501,902.5957 |
0.4013 |
0.4009 |
0.4185 |
0.4094 |
| 2023-04-26 |
0.4014 |
6,857,733.3908 |
0.3944 |
0.3776 |
0.4176 |
0.3991 |
| 2023-04-25 |
0.3822 |
6,289,358.0474 |
0.3836 |
0.3760 |
0.3952 |
0.3951 |
| 2023-04-24 |
0.3876 |
4,733,192.7008 |
0.3889 |
0.3798 |
0.3974 |
0.3839 |
| 2023-04-23 |
0.3893 |
3,643,119.1859 |
0.3954 |
0.3801 |
0.3955 |
0.3893 |
| 2023-04-22 |
0.3913 |
3,126,125.7510 |
0.3825 |
0.3813 |
0.3987 |
0.3974 |
| 2023-04-21 |
0.3970 |
4,201,248.1014 |
0.4007 |
0.3771 |
0.4070 |
0.3817 |
| 2023-04-20 |
0.4112 |
3,622,177.4233 |
0.4163 |
0.3954 |
0.4219 |
0.4024 |
| 2023-04-19 |
0.4231 |
5,077,668.4763 |
0.4430 |
0.4064 |
0.4430 |
0.4179 |
| 2023-04-18 |
0.4396 |
2,929,301.0091 |
0.4343 |
0.4277 |
0.4479 |
0.4423 |
| 2023-04-17 |
0.4401 |
4,300,444.3182 |
0.4514 |
0.4313 |
0.4515 |
0.4334 |
| 2023-04-16 |
0.4493 |
5,159,937.1147 |
0.4524 |
0.4422 |
0.4578 |
0.4519 |