Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-19 |
0.3329 |
4,156,198.4148 |
0.3264 |
0.3249 |
0.3428 |
0.3400 |
| 2023-01-18 |
0.3423 |
17,430,227.2426 |
0.3454 |
0.3236 |
0.3555 |
0.3283 |
| 2023-01-17 |
0.3515 |
8,218,119.7425 |
0.3505 |
0.3434 |
0.3573 |
0.3477 |
| 2023-01-16 |
0.3518 |
14,896,419.7212 |
0.3507 |
0.3379 |
0.3639 |
0.3501 |
| 2023-01-15 |
0.3462 |
17,551,953.8841 |
0.3524 |
0.3390 |
0.3538 |
0.3504 |
| 2023-01-14 |
0.3530 |
22,831,295.1257 |
0.3454 |
0.3323 |
0.3700 |
0.3482 |
| 2023-01-13 |
0.3326 |
8,346,792.6491 |
0.3294 |
0.3239 |
0.3510 |
0.3416 |
| 2023-01-12 |
0.3259 |
17,052,690.6805 |
0.3231 |
0.3157 |
0.3349 |
0.3309 |
| 2023-01-11 |
0.3148 |
15,297,697.3592 |
0.3222 |
0.3076 |
0.3232 |
0.3172 |
| 2023-01-10 |
0.3170 |
22,156,007.5191 |
0.3170 |
0.3067 |
0.3251 |
0.3227 |
| 2023-01-09 |
0.3194 |
24,146,407.3940 |
0.2976 |
0.2959 |
0.3469 |
0.3167 |
| 2023-01-08 |
0.2841 |
26,331,920.1641 |
0.2770 |
0.2744 |
0.2963 |
0.2946 |
| 2023-01-07 |
0.2759 |
14,010,731.4319 |
0.2787 |
0.2725 |
0.2807 |
0.2770 |
| 2023-01-06 |
0.2722 |
10,352,764.6932 |
0.2694 |
0.2673 |
0.2795 |
0.2790 |
| 2023-01-05 |
0.2669 |
1,093,913.5963 |
0.2678 |
0.2634 |
0.2713 |
0.2690 |
| 2023-01-04 |
0.2620 |
7,190,404.6664 |
0.2529 |
0.2520 |
0.2706 |
0.2677 |
| 2023-01-03 |
0.2534 |
7,428,978.7850 |
0.2537 |
0.2503 |
0.2555 |
0.2531 |
| 2023-01-02 |
0.2529 |
8,350,646.2937 |
0.2502 |
0.2468 |
0.2559 |
0.2550 |
| 2023-01-01 |
0.2466 |
9,869,953.4600 |
0.2458 |
0.2438 |
0.2497 |
0.2494 |
| 2022-12-31 |
0.2477 |
14,062,862.8114 |
0.2458 |
0.2442 |
0.2522 |
0.2458 |
| 2022-12-30 |
0.2431 |
13,398,542.4023 |
0.2441 |
0.2394 |
0.2462 |
0.2449 |
| 2022-12-29 |
0.2453 |
49,353,302.3705 |
0.2483 |
0.2396 |
0.2483 |
0.2409 |
| 2022-12-28 |
0.2531 |
68,411,969.4942 |
0.2604 |
0.2471 |
0.2610 |
0.2485 |
| 2022-12-27 |
0.2620 |
55,852,085.5677 |
0.2656 |
0.2565 |
0.2666 |
0.2595 |
| 2022-12-26 |
0.2613 |
47,719,336.7794 |
0.2593 |
0.2577 |
0.2651 |
0.2627 |
| 2022-12-25 |
0.2579 |
22,071,507.0612 |
0.2592 |
0.2546 |
0.2600 |
0.2588 |
| 2022-12-24 |
0.2587 |
14,177,664.9897 |
0.2595 |
0.2566 |
0.2606 |
0.2594 |
| 2022-12-23 |
0.2593 |
31,956,190.3372 |
0.2568 |
0.2555 |
0.2637 |
0.2594 |
| 2022-12-22 |
0.2527 |
20,685,543.5086 |
0.2533 |
0.2467 |
0.2571 |
0.2561 |
| 2022-12-21 |
0.2530 |
21,126,825.9585 |
0.2587 |
0.2483 |
0.2597 |
0.2515 |
| 2022-12-20 |
0.2571 |
17,584,401.8622 |
0.2528 |
0.2515 |
0.2621 |
0.2589 |
| 2022-12-19 |
0.2611 |
19,341,361.1434 |
0.2665 |
0.2492 |
0.2694 |
0.2530 |
| 2022-12-18 |
0.2669 |
11,932,626.5620 |
0.2674 |
0.2630 |
0.2713 |
0.2668 |
| 2022-12-17 |
0.2644 |
7,973,609.7121 |
0.2632 |
0.2588 |
0.2681 |
0.2638 |
| 2022-12-16 |
0.2876 |
18,246,646.3060 |
0.3002 |
0.2555 |
0.3014 |
0.2653 |
| 2022-12-15 |
0.3025 |
12,602,759.7876 |
0.3080 |
0.2969 |
0.3086 |
0.2988 |
| 2022-12-14 |
0.3105 |
13,456,467.9442 |
0.3142 |
0.3056 |
0.3159 |
0.3082 |
| 2022-12-13 |
0.3073 |
8,750,384.1514 |
0.3072 |
0.2993 |
0.3187 |
0.3113 |
| 2022-12-12 |
0.3049 |
9,346,880.5229 |
0.3070 |
0.3009 |
0.3079 |
0.3057 |
| 2022-12-11 |
0.3119 |
6,712,172.6806 |
0.3127 |
0.3048 |
0.3150 |
0.3067 |
| 2022-12-10 |
0.3124 |
7,253,006.2431 |
0.3119 |
0.3107 |
0.3150 |
0.3122 |
| 2022-12-09 |
0.3135 |
8,711,939.3746 |
0.3147 |
0.3088 |
0.3166 |
0.3117 |
| 2022-12-08 |
0.3106 |
13,525,929.0501 |
0.3102 |
0.3072 |
0.3157 |
0.3142 |
| 2022-12-07 |
0.3112 |
22,173,916.7527 |
0.3182 |
0.3071 |
0.3200 |
0.3093 |
| 2022-12-06 |
0.3172 |
14,965,737.6436 |
0.3196 |
0.3138 |
0.3212 |
0.3160 |
| 2022-12-05 |
0.3236 |
16,324,227.1661 |
0.3224 |
0.3162 |
0.3290 |
0.3198 |
| 2022-12-04 |
0.3213 |
18,568,350.5529 |
0.3196 |
0.3182 |
0.3242 |
0.3225 |
| 2022-12-03 |
0.3217 |
17,183,646.1718 |
0.3191 |
0.3164 |
0.3264 |
0.3186 |
| 2022-12-02 |
0.3156 |
18,956,892.8650 |
0.3148 |
0.3107 |
0.3200 |
0.3192 |
| 2022-12-01 |
0.3161 |
15,737,844.2851 |
0.3188 |
0.3127 |
0.3201 |
0.3155 |