Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-08-19 |
0.8964 |
785,691.7340 |
0.9226 |
0.8503 |
0.9519 |
0.8532 |
2025-08-18 |
0.9189 |
756,339.3617 |
0.9591 |
0.8925 |
0.9669 |
0.9287 |
2025-08-17 |
0.9510 |
617,753.9879 |
0.9178 |
0.9050 |
0.9838 |
0.9672 |
2025-08-16 |
0.9556 |
447,162.9526 |
0.9455 |
0.9052 |
0.9776 |
0.9112 |
2025-08-15 |
0.9329 |
1,681,240.9713 |
0.9236 |
0.9112 |
0.9639 |
0.9408 |
2025-08-14 |
0.9647 |
2,115,071.8151 |
0.9229 |
0.8870 |
1.0196 |
0.9335 |
2025-08-13 |
0.8655 |
510,201.0702 |
0.8427 |
0.8344 |
0.8885 |
0.8709 |
2025-08-12 |
0.7824 |
110,768.1325 |
0.7719 |
0.7658 |
0.8103 |
0.8050 |
2025-08-11 |
0.8066 |
465,482.3956 |
0.8002 |
0.7835 |
0.8331 |
0.8011 |
2025-08-10 |
0.8050 |
780,706.7088 |
0.8029 |
0.7841 |
0.8342 |
0.7987 |
2025-08-09 |
0.8020 |
241,285.9515 |
0.7912 |
0.7900 |
0.8204 |
0.8089 |
2025-08-08 |
0.7891 |
13,292,916.2562 |
0.7880 |
0.7763 |
0.8065 |
0.7919 |
2025-08-07 |
0.7543 |
536,698.9185 |
0.7413 |
0.7346 |
0.7734 |
0.7584 |
2025-08-06 |
0.7309 |
707,930.0004 |
0.7250 |
0.7113 |
0.7475 |
0.7428 |
2025-08-05 |
0.7381 |
935,359.5447 |
0.7523 |
0.7187 |
0.7591 |
0.7211 |
2025-08-04 |
0.7447 |
485,551.6158 |
0.7257 |
0.7255 |
0.7588 |
0.7570 |
2025-08-03 |
0.7160 |
371,537.2989 |
0.6986 |
0.6882 |
0.7304 |
0.7264 |
2025-08-02 |
0.7094 |
788,037.8520 |
0.7141 |
0.6853 |
0.7276 |
0.6971 |
2025-08-01 |
0.7284 |
4,136,050.1808 |
0.7394 |
0.7092 |
0.7407 |
0.7215 |
2025-07-31 |
0.7648 |
498,314.4859 |
0.7636 |
0.7401 |
0.7890 |
0.7413 |
2025-07-30 |
0.7654 |
951,745.1326 |
0.7823 |
0.7322 |
0.7894 |
0.7639 |
2025-07-29 |
0.7885 |
1,611,366.8703 |
0.7935 |
0.7699 |
0.8099 |
0.7756 |
2025-07-28 |
0.8131 |
1,440,595.0989 |
0.8310 |
0.7896 |
0.8561 |
0.7921 |
2025-07-27 |
0.8265 |
426,259.0114 |
0.8191 |
0.8150 |
0.8385 |
0.8243 |
2025-07-26 |
0.8279 |
365,002.0346 |
0.8153 |
0.8132 |
0.8383 |
0.8260 |
2025-07-25 |
0.7981 |
1,312,108.5803 |
0.8057 |
0.7750 |
0.8187 |
0.7916 |
2025-07-24 |
0.8144 |
2,986,524.0990 |
0.8145 |
0.7621 |
0.8384 |
0.8223 |
2025-07-23 |
0.8401 |
1,456,136.8958 |
0.9034 |
0.8005 |
0.9034 |
0.8185 |
2025-07-22 |
0.8788 |
1,306,782.2139 |
0.8893 |
0.8545 |
0.9098 |
0.9027 |
2025-07-21 |
0.8985 |
972,272.1297 |
0.8571 |
0.8423 |
0.9346 |
0.8900 |
2025-07-20 |
0.8561 |
457,896.2434 |
0.8305 |
0.8239 |
0.8788 |
0.8707 |
2025-07-19 |
0.8239 |
295,482.7800 |
0.8174 |
0.8024 |
0.8367 |
0.8290 |
2025-07-18 |
0.8529 |
3,022,742.4573 |
0.8229 |
0.7986 |
0.8952 |
0.8113 |
2025-07-17 |
0.7973 |
1,464,151.0731 |
0.7647 |
0.7416 |
0.8258 |
0.8047 |
2025-07-16 |
0.7527 |
1,617,497.6361 |
0.7448 |
0.7336 |
0.7613 |
0.7565 |
2025-07-15 |
0.7286 |
1,161,740.7987 |
0.7339 |
0.7112 |
0.7467 |
0.7238 |
2025-07-14 |
0.7510 |
1,131,322.7869 |
0.7354 |
0.7291 |
0.7675 |
0.7321 |
2025-07-13 |
0.7368 |
1,508,823.6889 |
0.7074 |
0.7056 |
0.7544 |
0.7431 |
2025-07-12 |
0.7151 |
1,639,853.5006 |
0.7117 |
0.6896 |
0.7362 |
0.7063 |
2025-07-11 |
0.7263 |
2,199,359.2834 |
0.6778 |
0.6690 |
0.7769 |
0.7528 |
2025-07-10 |
0.6348 |
1,440,944.9540 |
0.6229 |
0.6176 |
0.6598 |
0.6556 |
2025-07-09 |
0.6017 |
2,320,662.8419 |
0.5880 |
0.5843 |
0.6269 |
0.6229 |
2025-07-08 |
0.5788 |
2,360,598.0293 |
0.5805 |
0.5725 |
0.5880 |
0.5817 |
2025-07-07 |
0.5844 |
695,269.6841 |
0.5860 |
0.5738 |
0.5941 |
0.5767 |
2025-07-06 |
0.5767 |
176,521.2482 |
0.5744 |
0.5712 |
0.5901 |
0.5835 |
2025-07-05 |
0.5750 |
247,599.2330 |
0.5721 |
0.5711 |
0.5815 |
0.5729 |
2025-07-04 |
0.5832 |
330,719.0175 |
0.6003 |
0.5638 |
0.6030 |
0.5719 |
2025-07-03 |
0.5959 |
1,317,948.9350 |
0.5857 |
0.5838 |
0.6108 |
0.5993 |
2025-07-02 |
0.5774 |
1,231,800.0092 |
0.5429 |
0.5385 |
0.5985 |
0.5948 |
2025-07-01 |
0.5559 |
658,432.9536 |
0.5728 |
0.5384 |
0.5763 |
0.5423 |