Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4384 |
740,609.8271 |
0.4392 |
0.4300 |
0.4424 |
0.4310 |
| 2025-12-04 |
0.4478 |
1,857,656.4687 |
0.4498 |
0.4344 |
0.4556 |
0.4407 |
| 2025-12-03 |
0.4368 |
2,387,838.9575 |
0.4336 |
0.4264 |
0.4469 |
0.4401 |
| 2025-12-02 |
0.4052 |
2,382,701.7729 |
0.3854 |
0.3846 |
0.4336 |
0.4292 |
| 2025-12-01 |
0.3861 |
2,966,258.5006 |
0.4145 |
0.3713 |
0.4155 |
0.3752 |
| 2025-11-30 |
0.4177 |
701,381.5668 |
0.4146 |
0.4139 |
0.4260 |
0.4211 |
| 2025-11-29 |
0.4168 |
1,229,671.8256 |
0.4199 |
0.4116 |
0.4218 |
0.4141 |
| 2025-11-28 |
0.4261 |
1,367,832.5346 |
0.4327 |
0.4149 |
0.4366 |
0.4175 |
| 2025-11-27 |
0.4336 |
934,483.7095 |
0.4358 |
0.4265 |
0.4388 |
0.4388 |
| 2025-11-26 |
0.4231 |
1,078,949.8186 |
0.4219 |
0.4105 |
0.4357 |
0.4344 |
| 2025-11-25 |
0.4226 |
976,080.4715 |
0.4276 |
0.4050 |
0.4289 |
0.4060 |
| 2025-11-24 |
0.4104 |
1,258,324.3862 |
0.4082 |
0.4025 |
0.4215 |
0.4094 |
| 2025-11-23 |
0.4104 |
2,565,559.6415 |
0.4046 |
0.4018 |
0.4182 |
0.4099 |
| 2025-11-22 |
0.4038 |
1,264,993.2562 |
0.4093 |
0.3909 |
0.4131 |
0.4021 |
| 2025-11-21 |
0.4125 |
2,378,694.0738 |
0.4324 |
0.3882 |
0.4395 |
0.4062 |
| 2025-11-20 |
0.4459 |
1,363,187.6514 |
0.4643 |
0.4289 |
0.4719 |
0.4337 |
| 2025-11-19 |
0.4596 |
1,008,013.5699 |
0.4753 |
0.4385 |
0.4775 |
0.4575 |
| 2025-11-18 |
0.4654 |
712,503.5857 |
0.4664 |
0.4563 |
0.4714 |
0.4632 |
| 2025-11-17 |
0.4859 |
1,571,646.9098 |
0.4845 |
0.4581 |
0.4992 |
0.4615 |
| 2025-11-16 |
0.4985 |
1,005,982.2231 |
0.5032 |
0.4756 |
0.5091 |
0.4845 |
| 2025-11-15 |
0.5075 |
505,610.4125 |
0.4979 |
0.4979 |
0.5147 |
0.5062 |
| 2025-11-14 |
0.5181 |
929,306.4825 |
0.5295 |
0.5001 |
0.5330 |
0.5088 |
| 2025-11-13 |
0.5489 |
1,610,552.4335 |
0.5454 |
0.5145 |
0.5714 |
0.5270 |
| 2025-11-12 |
0.5596 |
1,027,073.8429 |
0.5562 |
0.5392 |
0.5804 |
0.5435 |
| 2025-11-11 |
0.5827 |
1,328,323.5180 |
0.5927 |
0.5537 |
0.6061 |
0.5611 |
| 2025-11-10 |
0.5919 |
1,361,824.9245 |
0.5785 |
0.5743 |
0.6029 |
0.5816 |
| 2025-11-09 |
0.5677 |
1,304,870.6096 |
0.5686 |
0.5479 |
0.5838 |
0.5736 |
| 2025-11-08 |
0.5730 |
1,959,906.7613 |
0.5765 |
0.5540 |
0.5929 |
0.5620 |
| 2025-11-07 |
0.5381 |
268,577.8961 |
0.5319 |
0.5291 |
0.5448 |
0.5443 |
| 2025-11-06 |
0.5373 |
741,910.0731 |
0.5448 |
0.5319 |
0.5453 |
0.5352 |
| 2025-11-05 |
0.5305 |
1,034,705.9831 |
0.5207 |
0.4948 |
0.5486 |
0.5466 |
| 2025-11-04 |
0.5461 |
256,146.2308 |
0.5525 |
0.5307 |
0.5631 |
0.5331 |
| 2025-11-03 |
0.5781 |
895,794.2647 |
0.6107 |
0.5666 |
0.6118 |
0.5734 |
| 2025-11-02 |
0.6117 |
144,419.8732 |
0.6126 |
0.6080 |
0.6184 |
0.6137 |
| 2025-11-01 |
0.6108 |
391,033.6114 |
0.6090 |
0.6034 |
0.6170 |
0.6141 |
| 2025-10-31 |
0.6100 |
243,935.9337 |
0.6015 |
0.6008 |
0.6163 |
0.6163 |
| 2025-10-30 |
0.6167 |
1,625,753.4145 |
0.6401 |
0.5871 |
0.6481 |
0.6006 |
| 2025-10-29 |
0.6445 |
133,177.1765 |
0.6455 |
0.6398 |
0.6508 |
0.6503 |
| 2025-10-28 |
0.6615 |
289,201.9156 |
0.6671 |
0.6363 |
0.6748 |
0.6465 |
| 2025-10-27 |
0.6821 |
507,847.4462 |
0.6815 |
0.6663 |
0.6934 |
0.6839 |
| 2025-10-26 |
0.6527 |
30,261.0248 |
0.6537 |
0.6469 |
0.6564 |
0.6556 |
| 2025-10-25 |
0.6544 |
423,939.1355 |
0.6561 |
0.6482 |
0.6591 |
0.6528 |
| 2025-10-24 |
0.6514 |
789,564.8627 |
0.6429 |
0.6387 |
0.6626 |
0.6565 |
| 2025-10-23 |
0.6342 |
108,764.2367 |
0.6233 |
0.6228 |
0.6424 |
0.6399 |
| 2025-10-22 |
0.6360 |
827,353.0229 |
0.6423 |
0.6214 |
0.6465 |
0.6260 |
| 2025-10-21 |
0.6566 |
508,667.7226 |
0.6624 |
0.6368 |
0.6850 |
0.6694 |
| 2025-10-20 |
0.6596 |
435,719.3122 |
0.6523 |
0.6394 |
0.6757 |
0.6719 |
| 2025-10-19 |
0.6510 |
1,346,011.0195 |
0.6340 |
0.6223 |
0.6641 |
0.6569 |
| 2025-10-18 |
0.6316 |
530,050.8645 |
0.6247 |
0.6230 |
0.6401 |
0.6313 |
| 2025-10-17 |
0.6178 |
1,794,424.3173 |
0.6452 |
0.5923 |
0.6550 |
0.6282 |