Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
0.2597 |
4,759,635.2530 |
0.2590 |
0.2566 |
0.2641 |
0.2627 |
| 2023-10-04 |
0.2562 |
3,392,180.7358 |
0.2610 |
0.2527 |
0.2614 |
0.2565 |
| 2023-10-03 |
0.2622 |
5,071,756.5818 |
0.2590 |
0.2582 |
0.2645 |
0.2603 |
| 2023-10-02 |
0.2652 |
6,360,227.9728 |
0.2660 |
0.2585 |
0.2696 |
0.2602 |
| 2023-10-01 |
0.2589 |
6,493,316.2056 |
0.2540 |
0.2538 |
0.2635 |
0.2612 |
| 2023-09-30 |
0.2510 |
3,880,139.5637 |
0.2493 |
0.2490 |
0.2548 |
0.2544 |
| 2023-09-29 |
0.2522 |
5,944,502.9980 |
0.2490 |
0.2485 |
0.2559 |
0.2498 |
| 2023-09-28 |
0.2469 |
6,020,618.0341 |
0.2446 |
0.2435 |
0.2508 |
0.2491 |
| 2023-09-27 |
0.2454 |
3,955,841.8060 |
0.2454 |
0.2428 |
0.2486 |
0.2444 |
| 2023-09-26 |
0.2457 |
4,289,669.5554 |
0.2459 |
0.2430 |
0.2479 |
0.2440 |
| 2023-09-25 |
0.2445 |
5,048,406.4439 |
0.2428 |
0.2405 |
0.2461 |
0.2455 |
| 2023-09-24 |
0.2454 |
3,063,357.8129 |
0.2461 |
0.2438 |
0.2463 |
0.2445 |
| 2023-09-23 |
0.2454 |
3,536,612.2281 |
0.2452 |
0.2438 |
0.2469 |
0.2462 |
| 2023-09-22 |
0.2450 |
4,866,430.5786 |
0.2450 |
0.2429 |
0.2464 |
0.2436 |
| 2023-09-21 |
0.2487 |
7,849,019.9397 |
0.2516 |
0.2449 |
0.2531 |
0.2456 |
| 2023-09-20 |
0.2537 |
6,188,611.9462 |
0.2548 |
0.2504 |
0.2565 |
0.2504 |
| 2023-09-19 |
0.2549 |
6,712,927.2102 |
0.2515 |
0.2507 |
0.2580 |
0.2555 |
| 2023-09-18 |
0.2510 |
6,729,278.1722 |
0.2470 |
0.2442 |
0.2558 |
0.2527 |
| 2023-09-17 |
0.2488 |
5,396,237.2362 |
0.2503 |
0.2444 |
0.2511 |
0.2452 |
| 2023-09-16 |
0.2508 |
4,936,501.7887 |
0.2506 |
0.2483 |
0.2539 |
0.2498 |
| 2023-09-15 |
0.2503 |
5,965,408.4651 |
0.2513 |
0.2453 |
0.2550 |
0.2480 |
| 2023-09-14 |
0.2497 |
6,962,961.2782 |
0.2487 |
0.2466 |
0.2527 |
0.2511 |
| 2023-09-13 |
0.2472 |
5,220,075.9268 |
0.2455 |
0.2435 |
0.2500 |
0.2481 |
| 2023-09-12 |
0.2467 |
5,457,461.6632 |
0.2420 |
0.2409 |
0.2527 |
0.2473 |
| 2023-09-11 |
0.2441 |
4,436,128.5321 |
0.2490 |
0.2369 |
0.2495 |
0.2400 |
| 2023-09-10 |
0.2488 |
5,078,696.2188 |
0.2533 |
0.2427 |
0.2533 |
0.2483 |
| 2023-09-09 |
0.2545 |
2,626,587.2725 |
0.2543 |
0.2532 |
0.2558 |
0.2534 |
| 2023-09-08 |
0.2562 |
3,926,113.3164 |
0.2580 |
0.2528 |
0.2595 |
0.2537 |
| 2023-09-07 |
0.2560 |
2,922,817.3198 |
0.2577 |
0.2532 |
0.2584 |
0.2560 |
| 2023-09-06 |
0.2566 |
4,759,072.4835 |
0.2578 |
0.2522 |
0.2610 |
0.2579 |
| 2023-09-05 |
0.2568 |
4,409,918.8254 |
0.2562 |
0.2540 |
0.2589 |
0.2571 |
| 2023-09-04 |
0.2565 |
3,265,897.1068 |
0.2558 |
0.2540 |
0.2599 |
0.2565 |
| 2023-09-03 |
0.2550 |
3,276,961.5918 |
0.2561 |
0.2531 |
0.2569 |
0.2549 |
| 2023-09-02 |
0.2556 |
3,422,020.4133 |
0.2550 |
0.2537 |
0.2574 |
0.2561 |
| 2023-09-01 |
0.2559 |
5,659,312.4052 |
0.2553 |
0.2515 |
0.2587 |
0.2551 |
| 2023-08-31 |
0.2596 |
5,452,239.7474 |
0.2655 |
0.2490 |
0.2668 |
0.2544 |
| 2023-08-30 |
0.2654 |
5,519,907.3788 |
0.2728 |
0.2606 |
0.2729 |
0.2641 |
| 2023-08-29 |
0.2690 |
5,827,413.6072 |
0.2676 |
0.2603 |
0.2799 |
0.2763 |
| 2023-08-28 |
0.2622 |
6,111,358.2502 |
0.2633 |
0.2578 |
0.2674 |
0.2664 |
| 2023-08-27 |
0.2625 |
4,346,514.1907 |
0.2609 |
0.2600 |
0.2653 |
0.2620 |
| 2023-08-26 |
0.2598 |
4,148,451.4605 |
0.2611 |
0.2580 |
0.2614 |
0.2612 |
| 2023-08-25 |
0.2630 |
7,106,014.2928 |
0.2658 |
0.2592 |
0.2706 |
0.2602 |
| 2023-08-24 |
0.2669 |
4,056,113.5788 |
0.2681 |
0.2624 |
0.2713 |
0.2646 |
| 2023-08-23 |
0.2627 |
5,294,282.7222 |
0.2585 |
0.2581 |
0.2700 |
0.2675 |
| 2023-08-22 |
0.2578 |
4,866,502.2722 |
0.2629 |
0.2500 |
0.2632 |
0.2544 |
| 2023-08-21 |
0.2660 |
5,123,523.8078 |
0.2704 |
0.2588 |
0.2725 |
0.2634 |
| 2023-08-20 |
0.2684 |
5,608,751.6853 |
0.2687 |
0.2647 |
0.2731 |
0.2708 |
| 2023-08-19 |
0.2650 |
5,590,076.4304 |
0.2636 |
0.2603 |
0.2698 |
0.2678 |
| 2023-08-18 |
0.2628 |
13,561,088.9370 |
0.2555 |
0.2546 |
0.2672 |
0.2647 |
| 2023-08-17 |
0.2669 |
18,555,301.6596 |
0.2747 |
0.2343 |
0.2784 |
0.2557 |