Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-13 |
0.9565 |
9,650,104.3339 |
0.9544 |
0.9350 |
0.9791 |
0.9741 |
| 2022-04-12 |
0.9482 |
12,230,827.8558 |
0.9198 |
0.9162 |
0.9819 |
0.9416 |
| 2022-04-11 |
0.9792 |
19,128,860.4078 |
1.0255 |
0.9173 |
1.0324 |
0.9265 |
| 2022-04-10 |
1.0458 |
9,723,801.0562 |
1.0441 |
1.0271 |
1.0689 |
1.0388 |
| 2022-04-09 |
1.0334 |
11,655,296.6870 |
1.0244 |
1.0213 |
1.0451 |
1.0427 |
| 2022-04-08 |
1.0768 |
8,193,951.2776 |
1.0883 |
1.0268 |
1.0995 |
1.0328 |
| 2022-04-07 |
1.0755 |
10,372,079.5032 |
1.0521 |
1.0384 |
1.1002 |
1.0942 |
| 2022-04-06 |
1.1180 |
12,602,457.0312 |
1.1707 |
1.0609 |
1.1721 |
1.0789 |
| 2022-04-05 |
1.1996 |
7,149,092.6695 |
1.2121 |
1.1805 |
1.2183 |
1.1872 |
| 2022-04-04 |
1.2008 |
14,283,070.9494 |
1.1856 |
1.1608 |
1.2455 |
1.2053 |
| 2022-04-03 |
1.1694 |
7,122,786.7295 |
1.1553 |
1.1431 |
1.1916 |
1.1916 |
| 2022-04-02 |
1.1750 |
9,609,578.8554 |
1.1650 |
1.1468 |
1.1946 |
1.1705 |
| 2022-04-01 |
1.1442 |
6,984,422.5997 |
1.1414 |
1.1039 |
1.1742 |
1.1699 |
| 2022-03-31 |
1.1809 |
8,099,342.5378 |
1.1892 |
1.1322 |
1.2274 |
1.1555 |
| 2022-03-30 |
1.1894 |
4,877,087.6234 |
1.1898 |
1.1613 |
1.2177 |
1.1917 |
| 2022-03-29 |
1.2021 |
6,213,645.1810 |
1.1692 |
1.1635 |
1.2417 |
1.1875 |
| 2022-03-28 |
1.2043 |
8,452,130.6022 |
1.1833 |
1.1610 |
1.2438 |
1.1855 |
| 2022-03-27 |
1.1360 |
4,497,579.4378 |
1.1516 |
1.1047 |
1.1580 |
1.1518 |
| 2022-03-26 |
1.1229 |
6,624,642.5795 |
1.0961 |
1.0793 |
1.1559 |
1.1554 |
| 2022-03-25 |
1.1218 |
7,814,495.7165 |
1.1307 |
1.0722 |
1.1657 |
1.1019 |
| 2022-03-24 |
1.1391 |
10,524,936.7266 |
1.1064 |
1.0793 |
1.1888 |
1.1456 |
| 2022-03-23 |
1.0282 |
10,888,394.4492 |
0.9740 |
0.9569 |
1.0973 |
1.0745 |
| 2022-03-22 |
0.9508 |
6,740,068.8909 |
0.9172 |
0.9071 |
0.9876 |
0.9818 |
| 2022-03-21 |
0.8981 |
6,146,664.9687 |
0.8783 |
0.8632 |
0.9293 |
0.9037 |
| 2022-03-20 |
0.8878 |
5,265,270.6279 |
0.9030 |
0.8640 |
0.9155 |
0.8787 |
| 2022-03-19 |
0.8820 |
5,854,672.4683 |
0.8512 |
0.8507 |
0.9154 |
0.8941 |
| 2022-03-18 |
0.8370 |
4,760,932.8166 |
0.8355 |
0.8208 |
0.8587 |
0.8515 |
| 2022-03-17 |
0.8426 |
6,262,093.9652 |
0.8384 |
0.8279 |
0.8575 |
0.8384 |
| 2022-03-16 |
0.8118 |
7,894,553.8756 |
0.7990 |
0.7940 |
0.8336 |
0.8283 |
| 2022-03-15 |
0.7980 |
7,304,624.7004 |
0.8025 |
0.7824 |
0.8166 |
0.8024 |
| 2022-03-14 |
0.7963 |
6,804,339.4240 |
0.7865 |
0.7766 |
0.8126 |
0.7949 |
| 2022-03-13 |
0.7994 |
5,813,312.4664 |
0.7891 |
0.7801 |
0.8198 |
0.8017 |
| 2022-03-12 |
0.7944 |
5,677,510.2301 |
0.7881 |
0.7865 |
0.8011 |
0.7941 |
| 2022-03-11 |
0.7968 |
6,431,763.2068 |
0.8060 |
0.7822 |
0.8180 |
0.7909 |
| 2022-03-10 |
0.8087 |
8,161,639.1724 |
0.8497 |
0.7866 |
0.8539 |
0.8060 |
| 2022-03-09 |
0.8389 |
6,161,218.7344 |
0.8015 |
0.7997 |
0.8633 |
0.8433 |
| 2022-03-08 |
0.8027 |
7,950,423.4314 |
0.7930 |
0.7880 |
0.8208 |
0.7944 |
| 2022-03-07 |
0.8140 |
7,154,087.5736 |
0.8216 |
0.7768 |
0.8463 |
0.7917 |
| 2022-03-06 |
0.8454 |
4,665,594.5652 |
0.8643 |
0.8278 |
0.8702 |
0.8398 |
| 2022-03-05 |
0.8524 |
5,364,631.3500 |
0.8439 |
0.8187 |
0.8817 |
0.8696 |
| 2022-03-04 |
0.8716 |
5,117,888.3652 |
0.9015 |
0.8374 |
0.9019 |
0.8429 |
| 2022-03-03 |
0.9168 |
9,504,803.6513 |
0.9380 |
0.8831 |
0.9452 |
0.9050 |
| 2022-03-02 |
0.9518 |
11,745,766.9424 |
0.9631 |
0.9269 |
0.9754 |
0.9371 |
| 2022-03-01 |
0.9672 |
13,632,626.5975 |
0.9619 |
0.9401 |
1.0090 |
0.9551 |
| 2022-02-28 |
0.8979 |
18,036,058.9613 |
0.8562 |
0.8416 |
0.9691 |
0.9534 |
| 2022-02-27 |
0.8774 |
13,159,462.4760 |
0.8865 |
0.8327 |
0.9149 |
0.8467 |
| 2022-02-26 |
0.9023 |
13,983,501.5960 |
0.8979 |
0.8816 |
0.9294 |
0.8923 |
| 2022-02-25 |
0.8604 |
17,901,364.6731 |
0.8524 |
0.8235 |
0.9092 |
0.8953 |
| 2022-02-24 |
0.8002 |
34,474,618.7456 |
0.8653 |
0.7462 |
0.9002 |
0.8453 |
| 2022-02-23 |
0.9136 |
21,972,900.5006 |
0.8871 |
0.8754 |
0.9594 |
0.8937 |