Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
0.3115 |
11,533,697.9434 |
0.3149 |
0.3014 |
0.3231 |
0.3035 |
| 2023-03-10 |
0.3076 |
6,918,228.5641 |
0.3100 |
0.2977 |
0.3181 |
0.3155 |
| 2023-03-09 |
0.3149 |
7,770,968.3982 |
0.3174 |
0.3010 |
0.3220 |
0.3058 |
| 2023-03-08 |
0.3237 |
4,528,474.0938 |
0.3307 |
0.3136 |
0.3326 |
0.3187 |
| 2023-03-07 |
0.3288 |
3,106,182.2339 |
0.3304 |
0.3213 |
0.3347 |
0.3261 |
| 2023-03-06 |
0.3338 |
2,200,228.7514 |
0.3368 |
0.3296 |
0.3386 |
0.3314 |
| 2023-03-05 |
0.3386 |
3,479,563.2196 |
0.3366 |
0.3350 |
0.3429 |
0.3375 |
| 2023-03-04 |
0.3355 |
10,058,152.2249 |
0.3430 |
0.3301 |
0.3446 |
0.3327 |
| 2023-03-03 |
0.3350 |
3,963,760.6452 |
0.3505 |
0.3202 |
0.3509 |
0.3403 |
| 2023-03-02 |
0.3521 |
3,187,786.7894 |
0.3601 |
0.3446 |
0.3614 |
0.3500 |
| 2023-03-01 |
0.3596 |
3,325,032.0151 |
0.3516 |
0.3495 |
0.3643 |
0.3603 |
| 2023-02-28 |
0.3596 |
2,781,836.3459 |
0.3649 |
0.3485 |
0.3678 |
0.3520 |
| 2023-02-27 |
0.3639 |
2,828,806.5064 |
0.3691 |
0.3576 |
0.3700 |
0.3632 |
| 2023-02-26 |
0.3640 |
2,684,445.5199 |
0.3616 |
0.3579 |
0.3703 |
0.3688 |
| 2023-02-25 |
0.3594 |
4,572,690.1399 |
0.3656 |
0.3512 |
0.3675 |
0.3616 |
| 2023-02-24 |
0.3744 |
3,453,392.2826 |
0.3823 |
0.3608 |
0.3852 |
0.3638 |
| 2023-02-23 |
0.3870 |
2,709,605.9987 |
0.3891 |
0.3796 |
0.3948 |
0.3827 |
| 2023-02-22 |
0.3845 |
4,096,413.3677 |
0.3925 |
0.3769 |
0.3929 |
0.3883 |
| 2023-02-21 |
0.3939 |
5,609,831.9632 |
0.4035 |
0.3854 |
0.4057 |
0.3912 |
| 2023-02-20 |
0.4037 |
2,706,185.0414 |
0.3996 |
0.3895 |
0.4095 |
0.4032 |
| 2023-02-19 |
0.4046 |
3,557,980.2664 |
0.4059 |
0.3972 |
0.4124 |
0.4019 |
| 2023-02-18 |
0.4039 |
2,318,811.1505 |
0.4035 |
0.3977 |
0.4185 |
0.4046 |
| 2023-02-17 |
0.3993 |
4,014,669.6886 |
0.3875 |
0.3859 |
0.4099 |
0.4032 |
| 2023-02-16 |
0.4043 |
4,652,245.2315 |
0.4193 |
0.3865 |
0.4215 |
0.3873 |
| 2023-02-15 |
0.3910 |
3,093,975.7233 |
0.3865 |
0.3821 |
0.4080 |
0.4080 |
| 2023-02-14 |
0.3725 |
3,644,545.6331 |
0.3590 |
0.3545 |
0.3929 |
0.3855 |
| 2023-02-13 |
0.3544 |
4,025,850.7902 |
0.3642 |
0.3448 |
0.3655 |
0.3559 |
| 2023-02-12 |
0.3690 |
2,335,993.2345 |
0.3685 |
0.3595 |
0.3737 |
0.3648 |
| 2023-02-11 |
0.3610 |
3,723,287.9446 |
0.3581 |
0.3570 |
0.3701 |
0.3689 |
| 2023-02-10 |
0.3614 |
2,368,248.4824 |
0.3621 |
0.3538 |
0.3655 |
0.3577 |
| 2023-02-09 |
0.3795 |
3,464,652.2852 |
0.3946 |
0.3544 |
0.3959 |
0.3620 |
| 2023-02-08 |
0.3969 |
2,732,491.1079 |
0.3992 |
0.3857 |
0.4039 |
0.3942 |
| 2023-02-07 |
0.3879 |
3,259,155.5286 |
0.3821 |
0.3814 |
0.3970 |
0.3953 |
| 2023-02-06 |
0.3923 |
3,038,832.5499 |
0.3926 |
0.3865 |
0.4028 |
0.3907 |
| 2023-02-05 |
0.3928 |
3,184,335.8395 |
0.3992 |
0.3822 |
0.4018 |
0.3869 |
| 2023-02-04 |
0.4019 |
2,293,369.1342 |
0.4037 |
0.3975 |
0.4057 |
0.4033 |
| 2023-02-03 |
0.4011 |
3,482,597.9715 |
0.3983 |
0.3947 |
0.4069 |
0.4030 |
| 2023-02-02 |
0.4043 |
4,300,735.7039 |
0.3971 |
0.3971 |
0.4136 |
0.3973 |
| 2023-02-01 |
0.3829 |
4,425,340.7526 |
0.3900 |
0.3713 |
0.3996 |
0.3979 |
| 2023-01-31 |
0.3800 |
8,507,530.0227 |
0.3724 |
0.3686 |
0.3996 |
0.3891 |
| 2023-01-30 |
0.3823 |
4,212,839.9093 |
0.3978 |
0.3660 |
0.3981 |
0.3688 |
| 2023-01-29 |
0.3894 |
4,067,247.8563 |
0.3815 |
0.3769 |
0.3980 |
0.3957 |
| 2023-01-28 |
0.3878 |
5,141,661.3038 |
0.3899 |
0.3783 |
0.3978 |
0.3827 |
| 2023-01-27 |
0.3785 |
4,146,193.5832 |
0.3799 |
0.3684 |
0.3899 |
0.3860 |
| 2023-01-26 |
0.3787 |
5,961,060.6750 |
0.3736 |
0.3714 |
0.3887 |
0.3802 |
| 2023-01-25 |
0.3563 |
4,616,195.3351 |
0.3586 |
0.3472 |
0.3676 |
0.3668 |
| 2023-01-24 |
0.3757 |
5,746,949.9406 |
0.3749 |
0.3554 |
0.3828 |
0.3596 |
| 2023-01-23 |
0.3754 |
8,469,223.4265 |
0.3764 |
0.3690 |
0.3838 |
0.3763 |
| 2023-01-22 |
0.3772 |
7,874,669.9111 |
0.3687 |
0.3632 |
0.3873 |
0.3734 |
| 2023-01-21 |
0.3690 |
7,389,461.7523 |
0.3651 |
0.3575 |
0.3815 |
0.3694 |