Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-25 |
2.3531 |
2,995,100.8784 |
2.2789 |
2.2380 |
2.4570 |
2.3056 |
| 2021-09-24 |
2.2552 |
5,081,226.2363 |
2.3274 |
2.0648 |
2.3430 |
2.2819 |
| 2021-09-23 |
2.2409 |
2,877,743.0772 |
2.2562 |
2.1789 |
2.2878 |
2.2777 |
| 2021-09-22 |
2.0841 |
5,532,365.5898 |
1.9856 |
1.9671 |
2.2520 |
2.2401 |
| 2021-09-21 |
2.0933 |
15,780,593.0950 |
2.0808 |
1.9110 |
2.2258 |
1.9866 |
| 2021-09-20 |
2.1269 |
12,990,322.3495 |
2.2802 |
1.9747 |
2.2897 |
2.0847 |
| 2021-09-19 |
2.3315 |
2,045,969.1710 |
2.3692 |
2.2600 |
2.3955 |
2.2818 |
| 2021-09-18 |
2.3823 |
1,721,505.4789 |
2.3489 |
2.3113 |
2.4362 |
2.3633 |
| 2021-09-17 |
2.3759 |
2,567,485.4233 |
2.4164 |
2.3154 |
2.4384 |
2.3433 |
| 2021-09-16 |
2.4484 |
4,446,402.3314 |
2.5074 |
2.3812 |
2.5189 |
2.4198 |
| 2021-09-15 |
2.4728 |
4,274,597.3128 |
2.3970 |
2.3624 |
2.5792 |
2.4947 |
| 2021-09-14 |
2.3915 |
5,241,776.5091 |
2.4004 |
2.3238 |
2.4385 |
2.4063 |
| 2021-09-13 |
2.4185 |
8,365,086.3681 |
2.5846 |
2.3130 |
2.5925 |
2.4062 |
| 2021-09-12 |
2.6573 |
9,383,657.0139 |
2.6338 |
2.5044 |
2.7818 |
2.6069 |
| 2021-09-11 |
2.5861 |
7,280,024.7045 |
2.3846 |
2.3676 |
2.7950 |
2.6261 |
| 2021-09-10 |
2.4269 |
10,597,934.6477 |
2.5162 |
2.2766 |
2.5849 |
2.3650 |
| 2021-09-09 |
2.5318 |
8,099,756.0090 |
2.4726 |
2.3904 |
2.6220 |
2.5130 |
| 2021-09-08 |
2.4085 |
17,678,711.1542 |
2.5173 |
2.2035 |
2.5635 |
2.4765 |
| 2021-09-07 |
2.5543 |
27,999,663.7268 |
2.8378 |
1.7382 |
2.8763 |
2.4918 |
| 2021-09-06 |
2.8598 |
6,562,003.0734 |
2.9114 |
2.7962 |
2.9253 |
2.8374 |
| 2021-09-05 |
2.8750 |
6,416,081.9027 |
2.8355 |
2.8299 |
2.9557 |
2.9176 |
| 2021-09-04 |
2.8660 |
3,534,932.6890 |
2.9634 |
2.8014 |
2.9641 |
2.8449 |
| 2021-09-03 |
2.9806 |
5,186,906.6606 |
2.9618 |
2.9028 |
3.0313 |
2.9431 |
| 2021-09-02 |
2.9903 |
3,423,132.0216 |
2.8722 |
2.8374 |
3.0987 |
2.9666 |
| 2021-09-01 |
2.8247 |
2,634,217.1425 |
2.7650 |
2.7209 |
2.9035 |
2.8564 |
| 2021-08-31 |
2.7867 |
2,002,850.1181 |
2.7340 |
2.7031 |
2.8782 |
2.7770 |
| 2021-08-30 |
2.8149 |
1,134,172.3708 |
2.8505 |
2.7601 |
2.8847 |
2.7945 |
| 2021-08-29 |
2.8424 |
1,229,515.1196 |
2.8529 |
2.7185 |
2.9320 |
2.8580 |
| 2021-08-28 |
2.8416 |
1,144,515.8018 |
2.9466 |
2.7786 |
2.9507 |
2.8478 |
| 2021-08-27 |
2.7261 |
3,230,985.6075 |
2.5317 |
2.4986 |
2.9213 |
2.9213 |
| 2021-08-26 |
2.5842 |
2,534,192.7819 |
2.7487 |
2.4714 |
2.7829 |
2.5855 |
| 2021-08-25 |
2.7130 |
1,492,950.8445 |
2.7376 |
2.6047 |
2.7953 |
2.7380 |
| 2021-08-24 |
2.7710 |
1,777,267.6745 |
2.9152 |
2.5914 |
2.9434 |
2.7550 |
| 2021-08-23 |
2.8487 |
1,576,040.8358 |
2.7041 |
2.6931 |
2.9721 |
2.9474 |
| 2021-08-22 |
2.5601 |
1,381,734.0527 |
2.4393 |
2.4329 |
2.6509 |
2.6363 |
| 2021-08-21 |
2.4576 |
1,376,330.5837 |
2.4568 |
2.3850 |
2.5321 |
2.4452 |
| 2021-08-20 |
2.4883 |
1,924,561.2420 |
2.4416 |
2.3683 |
2.5816 |
2.4491 |
| 2021-08-19 |
2.2226 |
2,955,171.8314 |
2.1154 |
2.0483 |
2.4412 |
2.4169 |
| 2021-08-18 |
2.0305 |
3,232,178.3846 |
1.9306 |
1.8728 |
2.1621 |
2.1396 |
| 2021-08-17 |
2.0380 |
2,490,722.1106 |
2.0742 |
1.9130 |
2.1400 |
1.9252 |
| 2021-08-16 |
2.1394 |
1,624,637.0262 |
2.1718 |
2.0480 |
2.1950 |
2.0644 |
| 2021-08-15 |
2.1379 |
2,373,518.5337 |
2.1948 |
2.0355 |
2.2483 |
2.1809 |
| 2021-08-14 |
2.1622 |
2,962,515.2528 |
2.1371 |
2.0831 |
2.2493 |
2.1847 |
| 2021-08-13 |
1.9931 |
2,528,703.4228 |
1.8348 |
1.8298 |
2.0750 |
2.0293 |
| 2021-08-12 |
1.7689 |
1,268,343.6011 |
1.7951 |
1.6806 |
1.8701 |
1.8023 |
| 2021-08-11 |
1.8128 |
1,797,319.8520 |
1.6796 |
1.6740 |
1.8935 |
1.7883 |
| 2021-08-10 |
1.5740 |
974,368.3716 |
1.4757 |
1.4600 |
1.6971 |
1.6716 |
| 2021-08-09 |
1.4597 |
651,211.5712 |
1.4267 |
1.3943 |
1.4996 |
1.4768 |
| 2021-08-08 |
1.4604 |
688,923.2461 |
1.4728 |
1.4085 |
1.4954 |
1.4385 |
| 2021-08-07 |
1.4525 |
811,024.2189 |
1.4017 |
1.3958 |
1.4852 |
1.4539 |