Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-21 |
1.2571 |
7,782,318.4468 |
1.2375 |
1.2275 |
1.2865 |
1.2764 |
| 2021-12-20 |
1.2272 |
7,566,373.0334 |
1.2431 |
1.2012 |
1.2599 |
1.2422 |
| 2021-12-19 |
1.2749 |
8,541,565.2049 |
1.2414 |
1.2407 |
1.3104 |
1.2459 |
| 2021-12-18 |
1.2368 |
7,074,332.7712 |
1.2177 |
1.1994 |
1.2665 |
1.2473 |
| 2021-12-17 |
1.2332 |
6,924,601.0992 |
1.2393 |
1.1828 |
1.2576 |
1.2330 |
| 2021-12-16 |
1.2963 |
6,794,107.8422 |
1.3113 |
1.2566 |
1.3303 |
1.2689 |
| 2021-12-15 |
1.2561 |
7,979,315.5834 |
1.2660 |
1.2044 |
1.3310 |
1.3043 |
| 2021-12-14 |
1.2353 |
8,166,214.8663 |
1.2237 |
1.1985 |
1.2833 |
1.2683 |
| 2021-12-13 |
1.2713 |
8,165,926.7860 |
1.3450 |
1.1999 |
1.3566 |
1.2047 |
| 2021-12-12 |
1.3500 |
2,943,294.1016 |
1.3532 |
1.3205 |
1.4108 |
1.3541 |
| 2021-12-11 |
1.2624 |
7,227,527.7038 |
1.2090 |
1.1928 |
1.3210 |
1.3192 |
| 2021-12-10 |
1.2884 |
8,460,089.9665 |
1.2894 |
1.2340 |
1.3313 |
1.2348 |
| 2021-12-09 |
1.3452 |
7,474,480.0158 |
1.3971 |
1.2927 |
1.4088 |
1.3160 |
| 2021-12-08 |
1.3826 |
5,647,828.0148 |
1.3788 |
1.3383 |
1.4223 |
1.3954 |
| 2021-12-07 |
1.4361 |
5,775,223.3573 |
1.4210 |
1.3720 |
1.4782 |
1.3790 |
| 2021-12-06 |
1.3290 |
7,627,762.9612 |
1.3795 |
1.2567 |
1.4251 |
1.4054 |
| 2021-12-05 |
1.3590 |
5,502,956.3338 |
1.4222 |
1.2862 |
1.4354 |
1.3738 |
| 2021-12-04 |
1.3701 |
8,927,644.9710 |
1.5575 |
1.2090 |
1.5584 |
1.4307 |
| 2021-12-03 |
1.6306 |
4,122,189.2930 |
1.7250 |
1.5097 |
1.7289 |
1.5687 |
| 2021-12-02 |
1.6610 |
5,670,699.3413 |
1.5480 |
1.5188 |
1.7590 |
1.7206 |
| 2021-12-01 |
1.5792 |
4,759,390.6628 |
1.5525 |
1.5333 |
1.6219 |
1.5494 |
| 2021-11-30 |
1.5805 |
3,659,938.8139 |
1.6014 |
1.5461 |
1.6284 |
1.5591 |
| 2021-11-29 |
1.5905 |
3,848,308.1200 |
1.5938 |
1.5574 |
1.6340 |
1.6057 |
| 2021-11-28 |
1.5172 |
7,044,215.7677 |
1.5432 |
1.4164 |
1.5881 |
1.5854 |
| 2021-11-27 |
1.5598 |
3,032,310.2885 |
1.5353 |
1.5321 |
1.5853 |
1.5452 |
| 2021-11-26 |
1.5603 |
9,680,294.5379 |
1.6767 |
1.4886 |
1.6864 |
1.5640 |
| 2021-11-25 |
1.6874 |
4,697,349.6624 |
1.6648 |
1.6203 |
1.7488 |
1.6805 |
| 2021-11-24 |
1.6607 |
6,511,015.7456 |
1.7518 |
1.5887 |
1.7527 |
1.6511 |
| 2021-11-23 |
1.7802 |
2,983,894.2033 |
1.7775 |
1.7407 |
1.8157 |
1.7507 |
| 2021-11-22 |
1.7982 |
2,891,198.8372 |
1.8375 |
1.7590 |
1.8379 |
1.7766 |
| 2021-11-21 |
1.8747 |
1,670,002.9867 |
1.9230 |
1.8550 |
1.9231 |
1.8710 |
| 2021-11-20 |
1.8996 |
2,494,821.6286 |
1.8632 |
1.8608 |
1.9549 |
1.9171 |
| 2021-11-19 |
1.8221 |
3,059,281.1456 |
1.7873 |
1.7552 |
1.8926 |
1.8621 |
| 2021-11-18 |
1.8166 |
4,935,767.8772 |
1.8773 |
1.7034 |
1.9066 |
1.7910 |
| 2021-11-17 |
1.8532 |
4,047,521.7797 |
1.8740 |
1.7966 |
1.8911 |
1.8546 |
| 2021-11-16 |
1.8988 |
5,605,074.6834 |
2.0173 |
1.7488 |
2.0173 |
1.8980 |
| 2021-11-15 |
2.0490 |
1,170,191.7863 |
2.0412 |
2.0128 |
2.0935 |
2.0251 |
| 2021-11-14 |
2.0385 |
1,194,833.6119 |
2.0512 |
2.0111 |
2.0690 |
2.0309 |
| 2021-11-13 |
2.0495 |
1,322,919.7577 |
2.0454 |
2.0226 |
2.0778 |
2.0461 |
| 2021-11-12 |
2.0458 |
2,470,682.1821 |
2.0790 |
1.9910 |
2.0971 |
2.0536 |
| 2021-11-11 |
2.1018 |
2,733,370.6213 |
2.0969 |
2.0592 |
2.1517 |
2.0815 |
| 2021-11-10 |
2.1471 |
6,140,409.2465 |
2.2692 |
1.9255 |
2.3261 |
2.0949 |
| 2021-11-09 |
2.2612 |
5,194,146.5427 |
2.1245 |
2.1070 |
2.3747 |
2.2740 |
| 2021-11-08 |
2.0642 |
1,818,533.1880 |
2.0209 |
2.0102 |
2.1400 |
2.1160 |
| 2021-11-07 |
2.0060 |
1,381,730.6860 |
2.0039 |
1.9765 |
2.0350 |
2.0170 |
| 2021-11-06 |
1.9874 |
1,660,525.1300 |
1.9821 |
1.9434 |
2.0385 |
1.9996 |
| 2021-11-05 |
1.9912 |
1,341,041.7457 |
1.9827 |
1.9611 |
2.0191 |
1.9758 |
| 2021-11-04 |
2.0187 |
2,604,729.5312 |
2.0639 |
1.9400 |
2.1032 |
1.9809 |
| 2021-11-03 |
2.0722 |
4,063,463.3341 |
1.9729 |
1.9521 |
2.1443 |
2.0594 |
| 2021-11-02 |
1.9705 |
961,748.0033 |
1.9475 |
1.9347 |
1.9957 |
1.9650 |