Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-06 |
1.3915 |
669,638.6700 |
1.3865 |
1.3633 |
1.4232 |
1.3960 |
| 2021-08-05 |
1.3701 |
489,645.0630 |
1.3753 |
1.3434 |
1.3970 |
1.3923 |
| 2021-08-04 |
1.3584 |
740,249.0211 |
1.3699 |
1.3247 |
1.3928 |
1.3820 |
| 2021-08-03 |
1.3095 |
1,160,956.2690 |
1.3051 |
1.2658 |
1.3805 |
1.3699 |
| 2021-08-02 |
1.3198 |
823,806.8254 |
1.3147 |
1.2992 |
1.3485 |
1.3151 |
| 2021-08-01 |
1.3570 |
699,063.5325 |
1.3175 |
1.3015 |
1.3859 |
1.3070 |
| 2021-07-31 |
1.3070 |
726,033.4099 |
1.3117 |
1.2900 |
1.3264 |
1.3264 |
| 2021-07-30 |
1.2839 |
635,582.0198 |
1.2859 |
1.2500 |
1.3165 |
1.3014 |
| 2021-07-29 |
1.2755 |
900,123.4918 |
1.2866 |
1.2571 |
1.2986 |
1.2892 |
| 2021-07-28 |
1.2853 |
1,511,946.3361 |
1.2794 |
1.2580 |
1.3167 |
1.2826 |
| 2021-07-27 |
1.2583 |
1,612,334.1433 |
1.2564 |
1.2144 |
1.3135 |
1.2745 |
| 2021-07-26 |
1.3147 |
2,149,837.6242 |
1.2287 |
1.2247 |
1.3976 |
1.2673 |
| 2021-07-25 |
1.2137 |
1,006,445.2335 |
1.2331 |
1.1916 |
1.2388 |
1.2252 |
| 2021-07-24 |
1.2163 |
856,183.6582 |
1.2106 |
1.1979 |
1.2492 |
1.2200 |
| 2021-07-23 |
1.1771 |
591,765.5933 |
1.1855 |
1.1472 |
1.2054 |
1.2001 |
| 2021-07-22 |
1.1776 |
812,878.6902 |
1.1709 |
1.1521 |
1.2082 |
1.1792 |
| 2021-07-21 |
1.1386 |
1,597,490.5036 |
1.0543 |
1.0369 |
1.2225 |
1.1701 |
| 2021-07-20 |
1.0584 |
1,430,090.2311 |
1.1221 |
1.0212 |
1.1349 |
1.0533 |
| 2021-07-19 |
1.1445 |
538,150.1623 |
1.1808 |
1.1165 |
1.1898 |
1.1303 |
| 2021-07-18 |
1.1934 |
439,457.8347 |
1.1715 |
1.1699 |
1.2166 |
1.1772 |
| 2021-07-17 |
1.1679 |
619,527.9314 |
1.1703 |
1.1501 |
1.1927 |
1.1725 |
| 2021-07-16 |
1.2017 |
704,929.1542 |
1.2268 |
1.1666 |
1.2427 |
1.1806 |
| 2021-07-15 |
1.2369 |
486,139.9881 |
1.2634 |
1.2067 |
1.2863 |
1.2366 |
| 2021-07-14 |
1.2437 |
604,084.0943 |
1.2662 |
1.1995 |
1.2874 |
1.2604 |
| 2021-07-13 |
1.2900 |
493,346.2003 |
1.3121 |
1.2501 |
1.3201 |
1.2582 |
| 2021-07-12 |
1.3415 |
395,922.0907 |
1.3487 |
1.2922 |
1.3725 |
1.3138 |
| 2021-07-11 |
1.3402 |
402,219.5269 |
1.3371 |
1.3233 |
1.3655 |
1.3473 |
| 2021-07-10 |
1.3375 |
480,261.7544 |
1.3499 |
1.3177 |
1.3650 |
1.3377 |
| 2021-07-09 |
1.3274 |
694,324.0042 |
1.3278 |
1.2883 |
1.3723 |
1.3538 |
| 2021-07-08 |
1.3698 |
780,397.4374 |
1.4037 |
1.3222 |
1.4051 |
1.3270 |
| 2021-07-07 |
1.4247 |
421,778.9347 |
1.4132 |
1.4035 |
1.4407 |
1.4071 |
| 2021-07-06 |
1.4238 |
889,277.4070 |
1.4031 |
1.3934 |
1.4569 |
1.4166 |
| 2021-07-05 |
1.4168 |
1,103,290.4853 |
1.4612 |
1.3773 |
1.4612 |
1.4234 |
| 2021-07-04 |
1.4420 |
995,496.6384 |
1.4043 |
1.3824 |
1.4941 |
1.4599 |
| 2021-07-03 |
1.4051 |
1,269,908.1674 |
1.3985 |
1.3603 |
1.4421 |
1.3946 |
| 2021-07-02 |
1.3295 |
1,313,533.9748 |
1.3331 |
1.2857 |
1.3886 |
1.3859 |
| 2021-07-01 |
1.3402 |
1,938,368.7205 |
1.3849 |
1.3053 |
1.3849 |
1.3404 |
| 2021-06-30 |
1.3784 |
2,269,334.3154 |
1.3727 |
1.3205 |
1.4029 |
1.3811 |