Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
0.6307 |
329,539.4458 |
0.6254 |
0.6229 |
0.6397 |
0.6397 |
| 2025-06-05 |
0.6597 |
2,408,744.7300 |
0.6653 |
0.6196 |
0.6895 |
0.6291 |
| 2025-06-04 |
0.6905 |
2,553,845.2500 |
0.6852 |
0.6691 |
0.7009 |
0.6691 |
| 2025-06-03 |
0.6914 |
926,031.3182 |
0.6882 |
0.6742 |
0.7064 |
0.6865 |
| 2025-06-02 |
0.6748 |
688,139.0794 |
0.6849 |
0.6637 |
0.6892 |
0.6714 |
| 2025-06-01 |
0.6693 |
710,517.7582 |
0.6846 |
0.6540 |
0.6846 |
0.6732 |
| 2025-05-31 |
0.6745 |
1,639,119.3576 |
0.6885 |
0.6562 |
0.6897 |
0.6814 |
| 2025-05-30 |
0.7066 |
1,873,766.0073 |
0.7226 |
0.6820 |
0.7268 |
0.6863 |
| 2025-05-29 |
0.7424 |
1,403,925.2413 |
0.7461 |
0.7227 |
0.7648 |
0.7255 |
| 2025-05-28 |
0.7495 |
583,255.1414 |
0.7576 |
0.7386 |
0.7607 |
0.7386 |
| 2025-05-27 |
0.7642 |
726,713.7160 |
0.7593 |
0.7436 |
0.7750 |
0.7623 |
| 2025-05-26 |
0.7654 |
673,939.0627 |
0.7593 |
0.7521 |
0.7761 |
0.7579 |
| 2025-05-25 |
0.7398 |
1,716,494.5299 |
0.7464 |
0.7278 |
0.7516 |
0.7452 |
| 2025-05-24 |
0.7560 |
1,277,229.9411 |
0.7456 |
0.7429 |
0.7665 |
0.7577 |
| 2025-05-23 |
0.7946 |
2,888,995.1224 |
0.8099 |
0.7617 |
0.8411 |
0.7660 |
| 2025-05-22 |
0.7906 |
832,039.4785 |
0.7693 |
0.7691 |
0.8106 |
0.7981 |
| 2025-05-21 |
0.7601 |
2,689,815.2868 |
0.7458 |
0.7369 |
0.7836 |
0.7610 |
| 2025-05-20 |
0.7370 |
812,090.1649 |
0.7432 |
0.7226 |
0.7536 |
0.7319 |
| 2025-05-19 |
0.7301 |
3,142,712.7514 |
0.7603 |
0.7104 |
0.7647 |
0.7373 |
| 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 |