Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-21 |
0.3562 |
2,042,127.4285 |
0.3515 |
0.3508 |
0.3600 |
0.3567 |
| 2024-09-20 |
0.3552 |
1,186,786.1916 |
0.3512 |
0.3492 |
0.3613 |
0.3528 |
| 2024-09-19 |
0.3509 |
2,721,370.9558 |
0.3449 |
0.3449 |
0.3562 |
0.3514 |
| 2024-09-18 |
0.3324 |
1,671,991.0089 |
0.3328 |
0.3276 |
0.3400 |
0.3366 |
| 2024-09-17 |
0.3350 |
1,453,096.9669 |
0.3300 |
0.3286 |
0.3421 |
0.3355 |
| 2024-09-16 |
0.3313 |
1,195,737.2131 |
0.3383 |
0.3264 |
0.3383 |
0.3306 |
| 2024-09-15 |
0.3474 |
1,670,484.8952 |
0.3538 |
0.3411 |
0.3560 |
0.3415 |
| 2024-09-14 |
0.3556 |
1,674,716.0430 |
0.3611 |
0.3513 |
0.3617 |
0.3538 |
| 2024-09-13 |
0.3567 |
1,307,901.2444 |
0.3569 |
0.3508 |
0.3644 |
0.3620 |
| 2024-09-12 |
0.3567 |
4,150,545.9889 |
0.3542 |
0.3529 |
0.3610 |
0.3529 |
| 2024-09-11 |
0.3401 |
1,574,965.6469 |
0.3430 |
0.3305 |
0.3480 |
0.3480 |
| 2024-09-10 |
0.3426 |
1,616,284.7418 |
0.3431 |
0.3376 |
0.3451 |
0.3433 |
| 2024-09-09 |
0.3428 |
1,136,729.1578 |
0.3391 |
0.3381 |
0.3487 |
0.3448 |
| 2024-09-08 |
0.3355 |
1,380,936.5400 |
0.3254 |
0.3239 |
0.3409 |
0.3343 |
| 2024-09-07 |
0.3216 |
1,167,861.5381 |
0.3147 |
0.3147 |
0.3278 |
0.3237 |
| 2024-09-06 |
0.3221 |
1,385,353.0427 |
0.3252 |
0.3128 |
0.3319 |
0.3146 |
| 2024-09-05 |
0.3281 |
2,917,429.7406 |
0.3232 |
0.3196 |
0.3400 |
0.3230 |
| 2024-09-04 |
0.3178 |
5,348,794.4005 |
0.3185 |
0.3053 |
0.3293 |
0.3260 |
| 2024-09-03 |
0.3308 |
2,456,356.9074 |
0.3362 |
0.3196 |
0.3397 |
0.3228 |
| 2024-09-02 |
0.3307 |
1,468,551.9002 |
0.3297 |
0.3249 |
0.3362 |
0.3309 |
| 2024-09-01 |
0.3404 |
1,652,060.8899 |
0.3448 |
0.3341 |
0.3458 |
0.3400 |
| 2024-08-31 |
0.3479 |
1,109,586.0285 |
0.3468 |
0.3452 |
0.3504 |
0.3461 |
| 2024-08-30 |
0.3515 |
3,176,161.7242 |
0.3580 |
0.3376 |
0.3623 |
0.3470 |
| 2024-08-29 |
0.3589 |
1,147,216.4464 |
0.3501 |
0.3491 |
0.3676 |
0.3512 |
| 2024-08-28 |
0.3532 |
2,002,511.0002 |
0.3502 |
0.3405 |
0.3607 |
0.3530 |
| 2024-08-27 |
0.3654 |
1,624,924.6410 |
0.3661 |
0.3604 |
0.3728 |
0.3667 |
| 2024-08-26 |
0.3768 |
1,661,744.8608 |
0.3850 |
0.3670 |
0.3879 |
0.3683 |
| 2024-08-25 |
0.3855 |
1,322,916.0386 |
0.3936 |
0.3777 |
0.3944 |
0.3884 |
| 2024-08-24 |
0.3957 |
2,471,326.1003 |
0.3912 |
0.3879 |
0.4014 |
0.3912 |
| 2024-08-23 |
0.3804 |
5,474,330.1923 |
0.3764 |
0.3739 |
0.3916 |
0.3898 |
| 2024-08-22 |
0.3705 |
2,228,046.0354 |
0.3689 |
0.3644 |
0.3777 |
0.3770 |
| 2024-08-21 |
0.3611 |
4,162,238.9377 |
0.3435 |
0.3426 |
0.3753 |
0.3723 |
| 2024-08-20 |
0.3427 |
2,010,174.5883 |
0.3368 |
0.3356 |
0.3484 |
0.3458 |
| 2024-08-19 |
0.3330 |
2,021,184.7586 |
0.3342 |
0.3279 |
0.3377 |
0.3353 |
| 2024-08-18 |
0.3371 |
1,076,723.4728 |
0.3374 |
0.3330 |
0.3401 |
0.3393 |
| 2024-08-17 |
0.3320 |
1,564,988.8338 |
0.3302 |
0.3274 |
0.3388 |
0.3352 |
| 2024-08-16 |
0.3327 |
5,466,137.2357 |
0.3248 |
0.3204 |
0.3454 |
0.3314 |
| 2024-08-15 |
0.3352 |
1,739,812.3221 |
0.3353 |
0.3213 |
0.3418 |
0.3226 |
| 2024-08-14 |
0.3387 |
1,476,474.0895 |
0.3399 |
0.3310 |
0.3456 |
0.3355 |
| 2024-08-13 |
0.3379 |
1,520,849.9739 |
0.3390 |
0.3308 |
0.3451 |
0.3430 |
| 2024-08-12 |
0.3353 |
1,534,743.6665 |
0.3289 |
0.3274 |
0.3445 |
0.3374 |
| 2024-08-11 |
0.3453 |
1,208,216.9977 |
0.3457 |
0.3304 |
0.3566 |
0.3307 |
| 2024-08-10 |
0.3465 |
1,884,785.0322 |
0.3484 |
0.3443 |
0.3524 |
0.3470 |
| 2024-08-09 |
0.3478 |
1,900,115.2593 |
0.3515 |
0.3365 |
0.3546 |
0.3447 |
| 2024-08-08 |
0.3361 |
2,366,916.1160 |
0.3240 |
0.3188 |
0.3533 |
0.3526 |
| 2024-08-07 |
0.3285 |
3,133,944.0089 |
0.3309 |
0.3163 |
0.3411 |
0.3239 |
| 2024-08-06 |
0.3284 |
2,517,145.0003 |
0.3118 |
0.3115 |
0.3369 |
0.3313 |
| 2024-08-05 |
0.2996 |
6,092,203.5244 |
0.3442 |
0.2763 |
0.3461 |
0.3147 |
| 2024-08-04 |
0.3567 |
2,276,797.1162 |
0.3647 |
0.3340 |
0.3679 |
0.3521 |
| 2024-08-03 |
0.3646 |
1,901,385.4107 |
0.3637 |
0.3492 |
0.3731 |
0.3541 |