Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-24 |
0.5855 |
1,379,727.4676 |
0.5824 |
0.5701 |
0.6002 |
0.5970 |
| 2024-02-23 |
0.5847 |
788,437.2033 |
0.5860 |
0.5686 |
0.5960 |
0.5843 |
| 2024-02-22 |
0.5975 |
655,084.4324 |
0.5991 |
0.5810 |
0.6086 |
0.6026 |
| 2024-02-21 |
0.5954 |
567,792.4195 |
0.6221 |
0.5748 |
0.6240 |
0.5989 |
| 2024-02-20 |
0.6260 |
1,305,661.5175 |
0.6312 |
0.5959 |
0.6419 |
0.6224 |
| 2024-02-19 |
0.6262 |
843,093.1710 |
0.6195 |
0.6149 |
0.6391 |
0.6253 |
| 2024-02-18 |
0.6256 |
1,354,656.5926 |
0.6100 |
0.6100 |
0.6393 |
0.6178 |
| 2024-02-17 |
0.5849 |
561,460.7341 |
0.5990 |
0.5689 |
0.6000 |
0.5886 |
| 2024-02-16 |
0.5977 |
1,414,884.3613 |
0.6093 |
0.5827 |
0.6148 |
0.5942 |
| 2024-02-15 |
0.5931 |
1,670,323.4767 |
0.5770 |
0.5707 |
0.6130 |
0.5993 |
| 2024-02-14 |
0.5659 |
670,436.3390 |
0.5451 |
0.5398 |
0.5838 |
0.5726 |
| 2024-02-13 |
0.5522 |
869,718.7146 |
0.5596 |
0.5340 |
0.5649 |
0.5417 |
| 2024-02-12 |
0.5491 |
1,653,015.2567 |
0.5417 |
0.5310 |
0.5663 |
0.5603 |
| 2024-02-11 |
0.5565 |
3,117,570.9411 |
0.5518 |
0.5355 |
0.5658 |
0.5399 |
| 2024-02-10 |
0.5378 |
1,012,297.5151 |
0.5420 |
0.5281 |
0.5500 |
0.5431 |
| 2024-02-09 |
0.5399 |
1,095,351.3226 |
0.5306 |
0.5282 |
0.5490 |
0.5438 |
| 2024-02-08 |
0.5232 |
1,212,526.1131 |
0.5024 |
0.5022 |
0.5365 |
0.5271 |
| 2024-02-07 |
0.4828 |
1,606,821.0175 |
0.4985 |
0.4745 |
0.5013 |
0.4905 |
| 2024-02-06 |
0.4959 |
583,133.1209 |
0.4945 |
0.4890 |
0.5043 |
0.5041 |
| 2024-02-05 |
0.4978 |
519,694.2385 |
0.4936 |
0.4882 |
0.5064 |
0.4924 |
| 2024-02-04 |
0.5069 |
413,316.6945 |
0.5126 |
0.4975 |
0.5126 |
0.5004 |
| 2024-02-03 |
0.5204 |
350,106.4389 |
0.5148 |
0.5118 |
0.5258 |
0.5149 |
| 2024-02-02 |
0.5135 |
1,046,012.4334 |
0.5079 |
0.5044 |
0.5246 |
0.5091 |
| 2024-02-01 |
0.4920 |
763,616.1840 |
0.4974 |
0.4859 |
0.4998 |
0.4963 |
| 2024-01-31 |
0.5091 |
847,315.5085 |
0.5139 |
0.4956 |
0.5202 |
0.5046 |
| 2024-01-30 |
0.5267 |
908,574.4175 |
0.5269 |
0.5154 |
0.5368 |
0.5183 |
| 2024-01-29 |
0.4965 |
723,846.2349 |
0.4904 |
0.4837 |
0.5119 |
0.5061 |
| 2024-01-28 |
0.4932 |
717,668.5076 |
0.4862 |
0.4835 |
0.5007 |
0.4858 |
| 2024-01-27 |
0.4840 |
374,858.5085 |
0.4850 |
0.4756 |
0.4901 |
0.4868 |
| 2024-01-26 |
0.4794 |
398,008.1199 |
0.4668 |
0.4631 |
0.4905 |
0.4859 |
| 2024-01-25 |
0.4741 |
1,055,826.3539 |
0.4767 |
0.4588 |
0.4843 |
0.4653 |
| 2024-01-24 |
0.4723 |
586,215.0807 |
0.4776 |
0.4645 |
0.4809 |
0.4709 |
| 2024-01-23 |
0.4654 |
1,386,709.4373 |
0.4789 |
0.4480 |
0.4865 |
0.4712 |
| 2024-01-22 |
0.4938 |
1,047,846.6543 |
0.5035 |
0.4852 |
0.5067 |
0.4877 |
| 2024-01-21 |
0.5169 |
704,573.8002 |
0.5163 |
0.5098 |
0.5207 |
0.5126 |
| 2024-01-20 |
0.5116 |
1,251,299.7248 |
0.5044 |
0.4988 |
0.5183 |
0.5099 |
| 2024-01-19 |
0.4924 |
1,508,158.4683 |
0.5028 |
0.4713 |
0.5054 |
0.4971 |
| 2024-01-18 |
0.5115 |
1,833,186.8033 |
0.5286 |
0.4960 |
0.5286 |
0.5010 |
| 2024-01-17 |
0.5305 |
1,296,468.7036 |
0.5358 |
0.5214 |
0.5398 |
0.5296 |
| 2024-01-16 |
0.5392 |
1,113,299.2286 |
0.5279 |
0.5256 |
0.5485 |
0.5410 |
| 2024-01-15 |
0.5334 |
667,929.8522 |
0.5252 |
0.5234 |
0.5420 |
0.5344 |
| 2024-01-14 |
0.5455 |
515,278.3818 |
0.5494 |
0.5406 |
0.5504 |
0.5454 |
| 2024-01-13 |
0.5482 |
709,175.3836 |
0.5478 |
0.5336 |
0.5535 |
0.5484 |
| 2024-01-12 |
0.5722 |
620,321.2064 |
0.5823 |
0.5415 |
0.5894 |
0.5584 |
| 2024-01-11 |
0.5780 |
2,417,122.4579 |
0.5663 |
0.5610 |
0.6174 |
0.5883 |
| 2024-01-10 |
0.5061 |
1,683,220.1542 |
0.5103 |
0.4881 |
0.5226 |
0.5115 |
| 2024-01-09 |
0.5278 |
4,102,030.6926 |
0.5412 |
0.4991 |
0.5435 |
0.5059 |
| 2024-01-08 |
0.4983 |
1,886,582.9564 |
0.4947 |
0.4647 |
0.5438 |
0.5379 |
| 2024-01-07 |
0.5198 |
1,007,761.3887 |
0.5231 |
0.5079 |
0.5304 |
0.5087 |
| 2024-01-06 |
0.5203 |
1,863,200.5505 |
0.5416 |
0.5070 |
0.5424 |
0.5208 |