Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
0.6804 |
11,358,409.6282 |
0.7050 |
0.6608 |
0.7117 |
0.6701 |
| 2025-03-28 |
0.7075 |
7,107,670.1454 |
0.7385 |
0.6895 |
0.7462 |
0.6925 |
| 2025-03-27 |
0.7364 |
4,544,212.7100 |
0.7287 |
0.7210 |
0.7438 |
0.7344 |
| 2025-03-26 |
0.7548 |
6,447,127.9568 |
0.7449 |
0.7370 |
0.7743 |
0.7408 |
| 2025-03-25 |
0.7486 |
13,899,162.2558 |
0.7320 |
0.7213 |
0.7663 |
0.7516 |
| 2025-03-24 |
0.7249 |
8,212,197.6474 |
0.7102 |
0.7059 |
0.7454 |
0.7385 |
| 2025-03-23 |
0.7097 |
1,829,221.2736 |
0.7011 |
0.7009 |
0.7147 |
0.7113 |
| 2025-03-22 |
0.7076 |
4,459,333.8936 |
0.7046 |
0.7003 |
0.7160 |
0.7078 |
| 2025-03-21 |
0.7139 |
5,244,657.2208 |
0.7171 |
0.7013 |
0.7273 |
0.7083 |
| 2025-03-20 |
0.7345 |
7,888,442.4434 |
0.7442 |
0.7129 |
0.7553 |
0.7166 |
| 2025-03-19 |
0.7233 |
11,359,031.1003 |
0.7018 |
0.7004 |
0.7454 |
0.7379 |
| 2025-03-18 |
0.6974 |
10,622,676.2422 |
0.7170 |
0.6813 |
0.7182 |
0.7029 |
| 2025-03-17 |
0.7206 |
11,660,426.2778 |
0.7043 |
0.7031 |
0.7298 |
0.7208 |
| 2025-03-16 |
0.7241 |
6,171,344.6144 |
0.7469 |
0.6968 |
0.7471 |
0.7076 |
| 2025-03-15 |
0.7461 |
9,362,407.1141 |
0.7367 |
0.7316 |
0.7593 |
0.7472 |
| 2025-03-14 |
0.7132 |
10,897,841.5650 |
0.7018 |
0.6965 |
0.7461 |
0.7440 |
| 2025-03-13 |
0.7149 |
21,222,233.4149 |
0.7355 |
0.6906 |
0.7419 |
0.7052 |
| 2025-03-12 |
0.7382 |
11,425,085.7196 |
0.7257 |
0.7118 |
0.7679 |
0.7233 |
| 2025-03-11 |
0.7112 |
23,948,690.2040 |
0.6717 |
0.6455 |
0.7436 |
0.7326 |
| 2025-03-10 |
0.7203 |
19,719,258.0892 |
0.7227 |
0.6711 |
0.7758 |
0.6761 |
| 2025-03-09 |
0.7742 |
14,721,548.5504 |
0.8046 |
0.7105 |
0.8168 |
0.7212 |
| 2025-03-08 |
0.8153 |
9,297,739.4136 |
0.8172 |
0.7933 |
0.8382 |
0.8165 |
| 2025-03-07 |
0.8530 |
29,322,620.6802 |
0.9069 |
0.8069 |
0.9198 |
0.8194 |
| 2025-03-06 |
0.9456 |
10,286,267.6161 |
0.9735 |
0.9047 |
0.9876 |
0.9352 |
| 2025-03-05 |
0.9589 |
22,688,943.4621 |
0.9405 |
0.9150 |
1.0267 |
0.9393 |
| 2025-03-04 |
0.8553 |
40,405,250.2136 |
0.8579 |
0.7591 |
0.9549 |
0.9432 |
| 2025-03-03 |
1.0032 |
50,168,229.8042 |
1.1343 |
0.8261 |
1.1720 |
0.8712 |
| 2025-03-02 |
0.9058 |
40,020,496.5809 |
0.6592 |
0.6450 |
1.1470 |
1.0494 |
| 2025-03-01 |
0.6393 |
12,870,931.2061 |
0.6328 |
0.6255 |
0.6550 |
0.6434 |
| 2025-02-28 |
0.6116 |
31,264,775.0843 |
0.6450 |
0.5804 |
0.6467 |
0.6340 |
| 2025-02-27 |
0.6574 |
7,076,694.1415 |
0.6476 |
0.6413 |
0.6753 |
0.6745 |
| 2025-02-26 |
0.6772 |
11,362,465.9501 |
0.6830 |
0.6554 |
0.6952 |
0.6595 |
| 2025-02-25 |
0.6637 |
27,133,308.5974 |
0.6815 |
0.6302 |
0.6943 |
0.6784 |
| 2025-02-24 |
0.7354 |
11,880,248.2264 |
0.7697 |
0.7076 |
0.7774 |
0.7222 |
| 2025-02-23 |
0.7709 |
8,017,128.3337 |
0.7729 |
0.7596 |
0.7883 |
0.7628 |
| 2025-02-22 |
0.7707 |
8,700,841.2055 |
0.7620 |
0.7575 |
0.7845 |
0.7745 |
| 2025-02-21 |
0.8023 |
5,368,725.5616 |
0.8039 |
0.7790 |
0.8186 |
0.8017 |
| 2025-02-20 |
0.7843 |
7,982,509.7372 |
0.7740 |
0.7700 |
0.8012 |
0.7989 |
| 2025-02-19 |
0.7595 |
12,178,383.8152 |
0.7541 |
0.7335 |
0.7760 |
0.7636 |
| 2025-02-18 |
0.7753 |
14,905,573.4448 |
0.8093 |
0.7354 |
0.8140 |
0.7490 |
| 2025-02-17 |
0.8001 |
17,009,859.8329 |
0.7711 |
0.7704 |
0.8293 |
0.8156 |
| 2025-02-16 |
0.7776 |
5,408,591.1114 |
0.7808 |
0.7613 |
0.7887 |
0.7700 |
| 2025-02-15 |
0.7967 |
5,872,713.4584 |
0.7995 |
0.7799 |
0.8136 |
0.7838 |
| 2025-02-14 |
0.8064 |
10,204,568.7174 |
0.8105 |
0.7948 |
0.8279 |
0.8243 |
| 2025-02-13 |
0.7833 |
9,004,313.2391 |
0.7995 |
0.7694 |
0.8035 |
0.7789 |
| 2025-02-12 |
0.7739 |
14,038,074.0824 |
0.7779 |
0.7472 |
0.8003 |
0.7861 |
| 2025-02-11 |
0.7847 |
19,586,455.8822 |
0.7114 |
0.7101 |
0.8208 |
0.7698 |
| 2025-02-10 |
0.6945 |
7,890,660.6607 |
0.6814 |
0.6632 |
0.7173 |
0.7039 |
| 2025-02-09 |
0.6881 |
9,411,921.1459 |
0.7005 |
0.6507 |
0.7159 |
0.6804 |
| 2025-02-08 |
0.6976 |
8,964,710.6981 |
0.7071 |
0.6816 |
0.7166 |
0.7008 |