Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.7559 |
2,782,577.7565 |
0.7425 |
0.7311 |
0.7763 |
0.7311 |
| 2025-05-17 |
0.7528 |
4,424,693.1498 |
0.7584 |
0.7268 |
0.7810 |
0.7452 |
| 2025-05-16 |
0.7739 |
5,044,429.7621 |
0.7616 |
0.7600 |
0.7855 |
0.7620 |
| 2025-05-15 |
0.7737 |
11,458,203.6504 |
0.7999 |
0.7452 |
0.8099 |
0.7647 |
| 2025-05-14 |
0.8130 |
7,294,917.3302 |
0.8304 |
0.7894 |
0.8336 |
0.7979 |
| 2025-05-13 |
0.7953 |
6,347,908.4152 |
0.8161 |
0.7741 |
0.8235 |
0.8199 |
| 2025-05-12 |
0.8228 |
12,787,498.7299 |
0.8055 |
0.7821 |
0.8628 |
0.8201 |
| 2025-05-11 |
0.8111 |
6,604,575.8605 |
0.8410 |
0.7819 |
0.8461 |
0.8080 |
| 2025-05-10 |
0.8025 |
10,088,154.7968 |
0.7776 |
0.7714 |
0.8392 |
0.8231 |
| 2025-05-09 |
0.7853 |
8,580,977.2868 |
0.7691 |
0.7541 |
0.8181 |
0.7763 |
| 2025-05-08 |
0.7155 |
4,696,804.7173 |
0.6713 |
0.6700 |
0.7435 |
0.7322 |
| 2025-05-07 |
0.6698 |
2,064,088.0399 |
0.6791 |
0.6556 |
0.6883 |
0.6702 |
| 2025-05-06 |
0.6536 |
2,366,045.4433 |
0.6622 |
0.6431 |
0.6671 |
0.6623 |
| 2025-05-05 |
0.6683 |
3,112,589.0431 |
0.6750 |
0.6545 |
0.6914 |
0.6602 |
| 2025-05-04 |
0.6937 |
3,168,638.8873 |
0.6989 |
0.6800 |
0.7140 |
0.6855 |
| 2025-05-03 |
0.7136 |
2,717,528.5734 |
0.6980 |
0.6921 |
0.7296 |
0.7117 |
| 2025-05-02 |
0.7099 |
1,979,252.2025 |
0.7067 |
0.6895 |
0.7249 |
0.6956 |
| 2025-05-01 |
0.6991 |
1,803,505.3090 |
0.6816 |
0.6814 |
0.7095 |
0.7091 |
| 2025-04-30 |
0.6851 |
1,749,223.2503 |
0.6956 |
0.6654 |
0.7028 |
0.6793 |
| 2025-04-29 |
0.7083 |
850,230.9111 |
0.7049 |
0.6975 |
0.7176 |
0.7090 |
| 2025-04-28 |
0.6961 |
3,369,851.9242 |
0.7036 |
0.6826 |
0.7272 |
0.7036 |
| 2025-04-27 |
0.6998 |
1,663,102.4720 |
0.7074 |
0.6912 |
0.7166 |
0.7062 |
| 2025-04-26 |
0.7155 |
810,457.6062 |
0.7142 |
0.7013 |
0.7336 |
0.7017 |
| 2025-04-25 |
0.7163 |
2,603,386.7474 |
0.7227 |
0.7019 |
0.7278 |
0.7181 |
| 2025-04-24 |
0.7076 |
2,432,731.3637 |
0.6984 |
0.6709 |
0.7442 |
0.7351 |
| 2025-04-23 |
0.7029 |
2,486,877.2861 |
0.6823 |
0.6783 |
0.7182 |
0.6970 |
| 2025-04-22 |
0.6425 |
1,403,348.5374 |
0.6238 |
0.6172 |
0.6654 |
0.6549 |
| 2025-04-21 |
0.6371 |
2,619,470.8995 |
0.6203 |
0.6162 |
0.6503 |
0.6195 |
| 2025-04-20 |
0.6234 |
757,884.7403 |
0.6292 |
0.6099 |
0.6342 |
0.6119 |
| 2025-04-19 |
0.6307 |
1,954,370.1383 |
0.6279 |
0.6195 |
0.6358 |
0.6271 |
| 2025-04-18 |
0.6160 |
1,114,540.5726 |
0.6165 |
0.6112 |
0.6263 |
0.6263 |
| 2025-04-17 |
0.6195 |
1,820,924.2156 |
0.6123 |
0.6088 |
0.6290 |
0.6279 |
| 2025-04-16 |
0.6088 |
5,792,737.6159 |
0.6085 |
0.5950 |
0.6249 |
0.6152 |
| 2025-04-15 |
0.6331 |
5,591,855.3423 |
0.6359 |
0.6158 |
0.6481 |
0.6191 |
| 2025-04-14 |
0.6441 |
6,117,463.2030 |
0.6376 |
0.6293 |
0.6568 |
0.6363 |
| 2025-04-13 |
0.6467 |
6,847,158.3578 |
0.6597 |
0.6305 |
0.6675 |
0.6364 |
| 2025-04-12 |
0.6427 |
4,019,763.1731 |
0.6218 |
0.6179 |
0.6670 |
0.6580 |
| 2025-04-11 |
0.6257 |
11,503,178.9793 |
0.6088 |
0.6060 |
0.6446 |
0.6200 |
| 2025-04-10 |
0.6156 |
15,298,515.0391 |
0.6317 |
0.5859 |
0.6334 |
0.5959 |
| 2025-04-09 |
0.5622 |
22,167,082.6320 |
0.5585 |
0.5371 |
0.5781 |
0.5767 |
| 2025-04-08 |
0.5952 |
18,344,096.4597 |
0.5857 |
0.5612 |
0.6195 |
0.5746 |
| 2025-04-07 |
0.5593 |
30,978,346.8971 |
0.5730 |
0.5123 |
0.6031 |
0.5781 |
| 2025-04-06 |
0.6340 |
5,888,928.3851 |
0.6539 |
0.6098 |
0.6549 |
0.6107 |
| 2025-04-05 |
0.6554 |
6,170,976.1486 |
0.6604 |
0.6454 |
0.6668 |
0.6480 |
| 2025-04-04 |
0.6502 |
18,710,402.9639 |
0.6511 |
0.6279 |
0.6712 |
0.6620 |
| 2025-04-03 |
0.6361 |
11,813,281.8284 |
0.6391 |
0.6128 |
0.6566 |
0.6469 |
| 2025-04-02 |
0.6765 |
9,474,143.6192 |
0.6752 |
0.6638 |
0.6978 |
0.6958 |
| 2025-04-01 |
0.6757 |
12,000,159.1252 |
0.6618 |
0.6583 |
0.6938 |
0.6779 |
| 2025-03-31 |
0.6512 |
19,970,365.5904 |
0.6613 |
0.6300 |
0.6650 |
0.6597 |
| 2025-03-30 |
0.6717 |
6,569,903.4549 |
0.6730 |
0.6564 |
0.6867 |
0.6682 |