Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.4503 |
515,950.7622 |
0.4441 |
0.4355 |
0.4611 |
0.4557 |
| 2024-04-17 |
0.4448 |
1,315,037.1415 |
0.4583 |
0.4280 |
0.4646 |
0.4433 |
| 2024-04-16 |
0.4618 |
1,263,269.6651 |
0.4596 |
0.4397 |
0.4780 |
0.4556 |
| 2024-04-15 |
0.4783 |
1,697,859.8221 |
0.4674 |
0.4556 |
0.4949 |
0.4556 |
| 2024-04-14 |
0.4533 |
10,381,847.9397 |
0.4450 |
0.4337 |
0.4772 |
0.4506 |
| 2024-04-13 |
0.4692 |
4,507,540.9747 |
0.5026 |
0.3990 |
0.5155 |
0.4102 |
| 2024-04-12 |
0.5357 |
6,259,724.6864 |
0.5861 |
0.4407 |
0.5923 |
0.4807 |
| 2024-04-11 |
0.5859 |
1,097,783.4094 |
0.5867 |
0.5759 |
0.5950 |
0.5869 |
| 2024-04-10 |
0.5790 |
1,173,715.4928 |
0.5914 |
0.5584 |
0.5944 |
0.5861 |
| 2024-04-09 |
0.6071 |
1,293,549.4573 |
0.6143 |
0.5926 |
0.6243 |
0.6037 |
| 2024-04-08 |
0.6008 |
1,131,126.7823 |
0.5892 |
0.5797 |
0.6143 |
0.6106 |
| 2024-04-07 |
0.5911 |
1,240,703.6103 |
0.5841 |
0.5822 |
0.5976 |
0.5871 |
| 2024-04-06 |
0.5816 |
1,192,283.0278 |
0.5744 |
0.5717 |
0.5862 |
0.5827 |
| 2024-04-05 |
0.5720 |
1,297,212.6919 |
0.5834 |
0.5598 |
0.5853 |
0.5754 |
| 2024-04-04 |
0.5783 |
1,304,820.2319 |
0.5695 |
0.5595 |
0.5970 |
0.5779 |
| 2024-04-03 |
0.5832 |
809,992.4431 |
0.5811 |
0.5624 |
0.5951 |
0.5731 |
| 2024-04-02 |
0.5926 |
1,224,870.5700 |
0.6215 |
0.5732 |
0.6217 |
0.5819 |
| 2024-04-01 |
0.6270 |
967,374.9269 |
0.6506 |
0.6055 |
0.6520 |
0.6122 |
| 2024-03-31 |
0.6475 |
703,978.4750 |
0.6440 |
0.6080 |
0.6543 |
0.6504 |
| 2024-03-30 |
0.6535 |
731,538.0902 |
0.6661 |
0.6420 |
0.6678 |
0.6430 |
| 2024-03-29 |
0.6527 |
1,007,376.7208 |
0.6514 |
0.6352 |
0.6684 |
0.6475 |
| 2024-03-28 |
0.6487 |
370,672.9239 |
0.6483 |
0.6357 |
0.6585 |
0.6542 |
| 2024-03-27 |
0.6458 |
1,647,151.4452 |
0.6656 |
0.6309 |
0.6716 |
0.6544 |
| 2024-03-26 |
0.6668 |
723,873.2149 |
0.6572 |
0.6521 |
0.6837 |
0.6633 |
| 2024-03-25 |
0.6533 |
965,682.1600 |
0.6470 |
0.6382 |
0.6687 |
0.6618 |
| 2024-03-24 |
0.6369 |
956,367.1531 |
0.6234 |
0.6229 |
0.6454 |
0.6393 |
| 2024-03-23 |
0.6298 |
907,328.6960 |
0.6152 |
0.6105 |
0.6397 |
0.6300 |
| 2024-03-22 |
0.6199 |
838,529.2909 |
0.6322 |
0.5991 |
0.6429 |
0.6146 |
| 2024-03-21 |
0.6348 |
627,765.3639 |
0.6400 |
0.6190 |
0.6464 |
0.6353 |
| 2024-03-20 |
0.6012 |
1,464,637.3313 |
0.5866 |
0.5694 |
0.6441 |
0.6404 |
| 2024-03-19 |
0.6184 |
1,058,491.2188 |
0.6608 |
0.5927 |
0.6666 |
0.6237 |
| 2024-03-18 |
0.6717 |
1,113,123.1411 |
0.6816 |
0.6420 |
0.6999 |
0.6541 |
| 2024-03-17 |
0.6761 |
1,381,859.3369 |
0.6609 |
0.6304 |
0.6885 |
0.6771 |
| 2024-03-16 |
0.7163 |
1,034,328.1185 |
0.7283 |
0.6610 |
0.7363 |
0.6669 |
| 2024-03-15 |
0.7118 |
1,681,583.3144 |
0.7512 |
0.6698 |
0.7654 |
0.7204 |
| 2024-03-14 |
0.7739 |
959,938.2981 |
0.7644 |
0.7371 |
0.8112 |
0.7527 |
| 2024-03-13 |
0.7516 |
802,527.4544 |
0.7487 |
0.7361 |
0.7736 |
0.7536 |
| 2024-03-12 |
0.7477 |
602,016.7640 |
0.7761 |
0.7048 |
0.7764 |
0.7382 |
| 2024-03-11 |
0.7392 |
1,461,796.5826 |
0.7173 |
0.6873 |
0.7788 |
0.7754 |
| 2024-03-10 |
0.7300 |
380,434.8025 |
0.7421 |
0.7084 |
0.7445 |
0.7209 |
| 2024-03-09 |
0.7335 |
700,284.8304 |
0.7235 |
0.7205 |
0.7454 |
0.7431 |
| 2024-03-08 |
0.7280 |
1,057,949.7935 |
0.7434 |
0.7003 |
0.7551 |
0.7280 |
| 2024-03-07 |
0.7395 |
1,117,817.0374 |
0.7354 |
0.7191 |
0.7558 |
0.7472 |
| 2024-03-06 |
0.7127 |
1,661,757.5417 |
0.6918 |
0.6655 |
0.7578 |
0.7177 |
| 2024-03-05 |
0.7590 |
1,150,082.8002 |
0.7704 |
0.7090 |
0.7841 |
0.7135 |
| 2024-03-04 |
0.7777 |
2,293,468.7964 |
0.7287 |
0.7241 |
0.7994 |
0.7721 |
| 2024-03-03 |
0.7246 |
968,245.7024 |
0.7421 |
0.6830 |
0.7431 |
0.7365 |
| 2024-03-02 |
0.7417 |
1,391,717.8305 |
0.7202 |
0.7175 |
0.7645 |
0.7312 |
| 2024-03-01 |
0.6842 |
1,039,483.1534 |
0.6553 |
0.6533 |
0.7002 |
0.6989 |
| 2024-02-29 |
0.6766 |
1,773,228.3375 |
0.6292 |
0.6229 |
0.7094 |
0.6585 |