Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2981 |
780,856.9073 |
0.2990 |
0.2934 |
0.3003 |
0.2984 |
| 2026-02-02 |
0.2882 |
3,770,777.4277 |
0.2859 |
0.2760 |
0.3024 |
0.3010 |
| 2026-02-01 |
0.2939 |
5,351,140.2430 |
0.2934 |
0.2850 |
0.2990 |
0.2867 |
| 2026-01-31 |
0.3165 |
1,967,770.6741 |
0.3209 |
0.3072 |
0.3222 |
0.3116 |
| 2026-01-30 |
0.3257 |
2,139,151.9940 |
0.3347 |
0.3176 |
0.3359 |
0.3263 |
| 2026-01-29 |
0.3497 |
2,732,406.5520 |
0.3584 |
0.3442 |
0.3590 |
0.3459 |
| 2026-01-28 |
0.3592 |
1,920,125.1813 |
0.3607 |
0.3548 |
0.3649 |
0.3575 |
| 2026-01-27 |
0.3514 |
1,388,584.7183 |
0.3521 |
0.3477 |
0.3551 |
0.3503 |
| 2026-01-26 |
0.3487 |
2,467,576.6888 |
0.3390 |
0.3387 |
0.3584 |
0.3529 |
| 2026-01-25 |
0.3484 |
2,601,814.1694 |
0.3584 |
0.3331 |
0.3602 |
0.3384 |
| 2026-01-24 |
0.3601 |
718,433.5560 |
0.3605 |
0.3583 |
0.3624 |
0.3587 |
| 2026-01-23 |
0.3608 |
1,568,051.1187 |
0.3592 |
0.3525 |
0.3706 |
0.3683 |
| 2026-01-22 |
0.3640 |
2,914,095.0259 |
0.3661 |
0.3554 |
0.3689 |
0.3596 |
| 2026-01-21 |
0.3583 |
1,581,043.8590 |
0.3507 |
0.3503 |
0.3626 |
0.3577 |
| 2026-01-20 |
0.3618 |
3,294,003.6178 |
0.3702 |
0.3499 |
0.3703 |
0.3512 |
| 2026-01-19 |
0.3643 |
4,129,021.5229 |
0.3752 |
0.3426 |
0.3752 |
0.3716 |
| 2026-01-18 |
0.3940 |
1,168,078.0753 |
0.3970 |
0.3894 |
0.3986 |
0.3914 |
| 2026-01-17 |
0.3962 |
940,219.5768 |
0.3956 |
0.3933 |
0.4025 |
0.4002 |
| 2026-01-16 |
0.3904 |
1,084,810.8604 |
0.3935 |
0.3790 |
0.3943 |
0.3837 |
| 2026-01-15 |
0.4048 |
2,333,244.8257 |
0.4142 |
0.3933 |
0.4143 |
0.4007 |
| 2026-01-14 |
0.4213 |
1,311,980.1477 |
0.4219 |
0.4112 |
0.4272 |
0.4178 |
| 2026-01-13 |
0.3898 |
589,536.9807 |
0.3861 |
0.3849 |
0.3956 |
0.3924 |
| 2026-01-12 |
0.3928 |
2,985,982.0502 |
0.3907 |
0.3813 |
0.4035 |
0.3924 |
| 2026-01-11 |
0.3920 |
1,460,473.0744 |
0.3886 |
0.3876 |
0.3971 |
0.3944 |
| 2026-01-10 |
0.3893 |
940,500.3110 |
0.3911 |
0.3845 |
0.3924 |
0.3898 |
| 2026-01-09 |
0.3951 |
1,777,634.7070 |
0.3960 |
0.3878 |
0.4051 |
0.3906 |
| 2026-01-08 |
0.3945 |
1,315,660.2267 |
0.4019 |
0.3848 |
0.4052 |
0.3945 |
| 2026-01-07 |
0.4137 |
393,175.5964 |
0.4195 |
0.4091 |
0.4209 |
0.4186 |
| 2026-01-06 |
0.4199 |
2,576,569.0359 |
0.4206 |
0.4014 |
0.4371 |
0.4131 |
| 2026-01-05 |
0.4084 |
4,442,414.5506 |
0.4006 |
0.3942 |
0.4198 |
0.4171 |
| 2026-01-04 |
0.3972 |
5,221,850.5490 |
0.3895 |
0.3888 |
0.4054 |
0.4018 |
| 2026-01-03 |
0.3896 |
2,349,140.3556 |
0.3951 |
0.3830 |
0.3991 |
0.3880 |
| 2026-01-02 |
0.3613 |
2,744,905.2159 |
0.3568 |
0.3546 |
0.3747 |
0.3740 |
| 2026-01-01 |
0.3388 |
2,623,158.5357 |
0.3335 |
0.3320 |
0.3517 |
0.3514 |
| 2025-12-31 |
0.3514 |
1,567,118.2323 |
0.3512 |
0.3490 |
0.3537 |
0.3501 |
| 2025-12-30 |
0.3523 |
3,600,087.1730 |
0.3533 |
0.3479 |
0.3569 |
0.3504 |
| 2025-12-29 |
0.3723 |
3,777,720.8242 |
0.3689 |
0.3546 |
0.3848 |
0.3555 |
| 2025-12-28 |
0.3693 |
3,499,192.6796 |
0.3699 |
0.3615 |
0.3769 |
0.3639 |
| 2025-12-27 |
0.3539 |
1,567,738.9189 |
0.3494 |
0.3485 |
0.3586 |
0.3564 |
| 2025-12-26 |
0.3523 |
1,436,814.6531 |
0.3433 |
0.3416 |
0.3580 |
0.3563 |
| 2025-12-25 |
0.3564 |
1,245,145.0636 |
0.3563 |
0.3496 |
0.3611 |
0.3508 |
| 2025-12-24 |
0.3590 |
933,527.2857 |
0.3630 |
0.3540 |
0.3651 |
0.3584 |
| 2025-12-23 |
0.3642 |
1,622,649.5516 |
0.3708 |
0.3552 |
0.3742 |
0.3623 |
| 2025-12-22 |
0.3690 |
2,033,093.0236 |
0.3663 |
0.3615 |
0.3819 |
0.3785 |
| 2025-12-21 |
0.3659 |
1,589,834.3099 |
0.3729 |
0.3577 |
0.3744 |
0.3655 |
| 2025-12-20 |
0.3764 |
1,152,709.1035 |
0.3767 |
0.3722 |
0.3802 |
0.3764 |
| 2025-12-19 |
0.3619 |
3,053,234.3545 |
0.3515 |
0.3468 |
0.3799 |
0.3713 |
| 2025-12-18 |
0.3632 |
2,543,738.9860 |
0.3671 |
0.3467 |
0.3793 |
0.3492 |
| 2025-12-17 |
0.3799 |
2,379,773.9660 |
0.3857 |
0.3764 |
0.3878 |
0.3792 |
| 2025-12-16 |
0.3861 |
3,026,707.0304 |
0.3879 |
0.3776 |
0.3914 |
0.3867 |