Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
1.0879 |
11,011,046.1397 |
1.1070 |
1.0656 |
1.1120 |
1.0844 |
| 2022-02-15 |
1.0842 |
12,857,535.1383 |
1.0496 |
1.0490 |
1.1134 |
1.1098 |
| 2022-02-14 |
1.0353 |
15,184,655.4343 |
1.0424 |
1.0174 |
1.0540 |
1.0479 |
| 2022-02-13 |
1.0543 |
12,865,923.9503 |
1.0586 |
1.0319 |
1.0769 |
1.0451 |
| 2022-02-12 |
1.0633 |
15,760,149.8946 |
1.0792 |
1.0290 |
1.0914 |
1.0573 |
| 2022-02-11 |
1.1387 |
13,164,577.9055 |
1.1507 |
1.0752 |
1.1642 |
1.0800 |
| 2022-02-10 |
1.1842 |
9,953,183.4902 |
1.1941 |
1.1468 |
1.2243 |
1.1646 |
| 2022-02-09 |
1.1866 |
7,656,957.2564 |
1.1755 |
1.1523 |
1.2140 |
1.2050 |
| 2022-02-08 |
1.1972 |
13,199,257.1528 |
1.1986 |
1.1333 |
1.2625 |
1.1804 |
| 2022-02-07 |
1.1784 |
15,206,569.2500 |
1.1427 |
1.1263 |
1.2085 |
1.2027 |
| 2022-02-06 |
1.1227 |
7,980,530.5767 |
1.1256 |
1.0973 |
1.1440 |
1.1375 |
| 2022-02-05 |
1.1410 |
10,598,074.7718 |
1.1385 |
1.0974 |
1.1813 |
1.1291 |
| 2022-02-04 |
1.0742 |
9,225,191.4688 |
1.0609 |
1.0452 |
1.1148 |
1.1082 |
| 2022-02-03 |
1.0372 |
10,183,789.8141 |
1.0264 |
1.0159 |
1.0586 |
1.0480 |
| 2022-02-02 |
1.0626 |
13,090,506.5083 |
1.0955 |
1.0222 |
1.1017 |
1.0272 |
| 2022-02-01 |
1.0606 |
11,910,849.3667 |
1.0514 |
1.0347 |
1.0831 |
1.0752 |
| 2022-01-31 |
1.0308 |
11,924,989.5379 |
1.0357 |
1.0085 |
1.0586 |
1.0515 |
| 2022-01-30 |
1.0529 |
7,964,327.1005 |
1.0600 |
1.0247 |
1.0769 |
1.0461 |
| 2022-01-29 |
1.0595 |
9,681,145.5111 |
1.0481 |
1.0380 |
1.0833 |
1.0621 |
| 2022-01-28 |
1.0348 |
16,298,243.7937 |
1.0421 |
1.0089 |
1.0591 |
1.0526 |
| 2022-01-27 |
1.0403 |
18,357,044.5725 |
1.0772 |
1.0050 |
1.0798 |
1.0398 |
| 2022-01-26 |
1.0769 |
20,401,619.3003 |
1.0422 |
1.0223 |
1.1574 |
1.0789 |
| 2022-01-25 |
1.0348 |
19,821,468.6505 |
1.0662 |
0.9932 |
1.0733 |
1.0415 |
| 2022-01-24 |
1.0247 |
38,421,538.4575 |
1.1237 |
0.9516 |
1.1238 |
1.0781 |
| 2022-01-23 |
1.0975 |
24,866,423.9809 |
1.0721 |
1.0499 |
1.1682 |
1.0880 |
| 2022-01-22 |
1.0719 |
27,987,927.2153 |
1.1205 |
0.9167 |
1.1535 |
1.0992 |
| 2022-01-21 |
1.2038 |
20,602,009.7224 |
1.2573 |
1.1013 |
1.2813 |
1.1351 |
| 2022-01-20 |
1.3548 |
15,966,997.3159 |
1.3357 |
1.2556 |
1.4244 |
1.2577 |
| 2022-01-19 |
1.4142 |
17,402,063.5112 |
1.4580 |
1.3276 |
1.5322 |
1.3291 |
| 2022-01-18 |
1.5182 |
33,238,561.9115 |
1.6007 |
1.4123 |
1.6359 |
1.4823 |
| 2022-01-17 |
1.5026 |
30,670,867.9345 |
1.4100 |
1.3860 |
1.5717 |
1.5516 |
| 2022-01-16 |
1.3711 |
22,213,806.9654 |
1.2914 |
1.2862 |
1.4212 |
1.4109 |
| 2022-01-15 |
1.2779 |
16,678,644.9158 |
1.2919 |
1.2509 |
1.3197 |
1.2995 |
| 2022-01-14 |
1.2626 |
30,567,096.6729 |
1.2318 |
1.2198 |
1.3085 |
1.2874 |
| 2022-01-13 |
1.2825 |
24,094,546.6468 |
1.3128 |
1.2317 |
1.3530 |
1.2474 |
| 2022-01-12 |
1.2410 |
20,617,075.4421 |
1.1869 |
1.1860 |
1.3061 |
1.2967 |
| 2022-01-11 |
1.1569 |
23,850,632.8034 |
1.1220 |
1.1215 |
1.1942 |
1.1824 |
| 2022-01-10 |
1.1356 |
24,347,925.0391 |
1.1693 |
1.0676 |
1.1804 |
1.1259 |
| 2022-01-09 |
1.1754 |
19,894,024.4494 |
1.1811 |
1.1470 |
1.2044 |
1.1709 |
| 2022-01-08 |
1.1989 |
19,189,440.0322 |
1.2090 |
1.1235 |
1.2535 |
1.2235 |
| 2022-01-07 |
1.2236 |
26,705,118.0132 |
1.2789 |
1.1895 |
1.2838 |
1.2058 |
| 2022-01-06 |
1.2297 |
27,234,964.7722 |
1.2296 |
1.1856 |
1.2953 |
1.2783 |
| 2022-01-05 |
1.2970 |
19,161,700.0477 |
1.3090 |
1.2243 |
1.3524 |
1.2324 |
| 2022-01-04 |
1.3224 |
14,833,558.2789 |
1.3185 |
1.2945 |
1.3510 |
1.3175 |
| 2022-01-03 |
1.3462 |
11,931,498.9702 |
1.3766 |
1.3101 |
1.3766 |
1.3204 |
| 2022-01-02 |
1.3640 |
11,315,273.3814 |
1.3785 |
1.3412 |
1.3904 |
1.3720 |
| 2022-01-01 |
1.3294 |
8,876,012.4969 |
1.3080 |
1.3047 |
1.3570 |
1.3567 |
| 2021-12-31 |
1.3354 |
15,297,205.5653 |
1.3574 |
1.2805 |
1.3821 |
1.3079 |
| 2021-12-30 |
1.3418 |
16,117,126.8758 |
1.3308 |
1.2971 |
1.3769 |
1.3471 |
| 2021-12-29 |
1.3847 |
14,266,468.5909 |
1.3985 |
1.3254 |
1.4360 |
1.3308 |