Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-24 |
1.1361 |
530,890.8621 |
1.1436 |
1.0967 |
1.1966 |
1.1289 |
| 2021-04-23 |
1.0622 |
1,592,159.9632 |
1.1425 |
0.9112 |
1.1657 |
1.1270 |
| 2021-04-22 |
1.2021 |
1,162,513.9223 |
1.2046 |
1.1175 |
1.2818 |
1.1663 |
| 2021-04-21 |
1.2422 |
1,062,525.8995 |
1.2760 |
1.2003 |
1.2855 |
1.2067 |
| 2021-04-20 |
1.1719 |
2,278,087.1234 |
1.2005 |
1.1211 |
1.2807 |
1.2563 |
| 2021-04-19 |
1.2480 |
711,621.2927 |
1.2788 |
1.1722 |
1.3231 |
1.2239 |
| 2021-04-18 |
1.1835 |
3,029,173.5573 |
1.3676 |
0.8030 |
1.3800 |
1.2849 |
| 2021-04-17 |
1.4135 |
540,225.0788 |
1.4151 |
1.3572 |
1.4571 |
1.3872 |
| 2021-04-16 |
1.4166 |
1,269,042.0002 |
1.4871 |
1.3340 |
1.5225 |
1.4225 |
| 2021-04-15 |
1.4647 |
534,067.6984 |
1.4580 |
1.4193 |
1.4953 |
1.4718 |
| 2021-04-14 |
1.4482 |
1,938,236.8050 |
1.4183 |
1.3419 |
1.5640 |
1.4470 |
| 2021-04-13 |
1.3561 |
780,004.1024 |
1.3303 |
1.2834 |
1.4350 |
1.4083 |
| 2021-04-12 |
1.3016 |
640,929.0429 |
1.2721 |
1.2671 |
1.3500 |
1.3207 |
| 2021-04-11 |
1.2455 |
199,159.8928 |
1.2152 |
1.2030 |
1.2927 |
1.2902 |
| 2021-04-10 |
1.2281 |
450,373.2758 |
1.1999 |
1.1981 |
1.2517 |
1.2106 |
| 2021-04-09 |
1.2098 |
46,451.1348 |
1.2195 |
1.1950 |
1.2290 |
1.2100 |
| 2021-04-08 |
1.2053 |
88,430.4556 |
1.1731 |
1.1721 |
1.2233 |
1.2153 |
| 2021-04-07 |
1.2044 |
682,535.8012 |
1.2603 |
1.1601 |
1.2884 |
1.1889 |
| 2021-04-06 |
1.2444 |
1,094,062.5983 |
1.2119 |
1.1962 |
1.3400 |
1.2534 |
| 2021-04-05 |
1.1991 |
551,046.4209 |
1.1865 |
1.1671 |
1.2249 |
1.2158 |
| 2021-04-04 |
1.1657 |
218,040.9053 |
1.1630 |
1.1464 |
1.1930 |
1.1802 |
| 2021-04-03 |
1.2094 |
433,695.8280 |
1.1917 |
1.1734 |
1.2439 |
1.1795 |
| 2021-04-02 |
1.2080 |
663,871.5847 |
1.1861 |
1.1831 |
1.2397 |
1.1914 |
| 2021-04-01 |
1.1947 |
223,453.9775 |
1.1943 |
1.1745 |
1.2054 |
1.1896 |
| 2021-03-31 |
1.1864 |
592,233.4530 |
1.2124 |
1.1613 |
1.2135 |
1.1927 |
| 2021-03-30 |
1.2184 |
49,579.8976 |
1.2031 |
1.1915 |
1.2340 |
1.2152 |
| 2021-03-29 |
1.2000 |
64,416.3360 |
1.1902 |
1.1808 |
1.2283 |
1.2061 |
| 2021-03-28 |
1.1919 |
96,640.9365 |
1.1768 |
1.1699 |
1.2191 |
1.1796 |
| 2021-03-27 |
1.1898 |
224,297.1126 |
1.2105 |
1.1598 |
1.2367 |
1.1924 |
| 2021-03-26 |
1.2054 |
611,400.0728 |
1.1073 |
1.1031 |
1.2832 |
1.1994 |
| 2021-03-25 |
1.1050 |
945,958.6836 |
1.0681 |
1.0506 |
1.1525 |
1.1037 |
| 2021-03-24 |
1.1187 |
625,218.9030 |
1.1192 |
1.0850 |
1.1628 |
1.0850 |
| 2021-03-23 |
1.1345 |
474,266.3077 |
1.1000 |
1.0843 |
1.1725 |
1.1320 |
| 2021-03-22 |
1.1413 |
1,108,790.2551 |
1.1841 |
1.0528 |
1.2081 |
1.1073 |
| 2021-03-21 |
1.2039 |
511,390.8202 |
1.2019 |
1.1626 |
1.2418 |
1.2026 |
| 2021-03-20 |
1.2696 |
599,226.2475 |
1.2940 |
1.2320 |
1.3090 |
1.2507 |
| 2021-03-19 |
1.2664 |
1,418,860.6323 |
1.2280 |
1.1824 |
1.3419 |
1.3171 |
| 2021-03-18 |
1.3900 |
5,113,008.6823 |
1.3848 |
1.2227 |
1.4749 |
1.2289 |
| 2021-03-17 |
1.2929 |
2,259,359.9922 |
1.2502 |
1.2056 |
1.4314 |
1.4012 |
| 2021-03-16 |
1.1789 |
1,457,789.2429 |
1.0290 |
1.0030 |
1.2772 |
1.2421 |
| 2021-03-15 |
1.0363 |
1,031,126.0121 |
1.0538 |
1.0015 |
1.0697 |
1.0472 |
| 2021-03-14 |
1.0826 |
1,092,169.8767 |
1.0999 |
1.0639 |
1.1011 |
1.0758 |
| 2021-03-13 |
1.1018 |
1,139,500.4431 |
1.0272 |
0.9889 |
1.1871 |
1.1132 |
| 2021-03-12 |
1.0528 |
797,413.2750 |
1.1274 |
1.0176 |
1.1274 |
1.0396 |
| 2021-03-11 |
1.1256 |
483,421.3544 |
1.1320 |
1.1125 |
1.1409 |
1.1228 |
| 2021-03-10 |
1.1425 |
1,721,132.8074 |
1.2037 |
1.0999 |
1.2115 |
1.1340 |
| 2021-03-09 |
1.1575 |
1,241,089.2397 |
1.1204 |
1.1134 |
1.2163 |
1.2095 |
| 2021-03-08 |
1.1396 |
1,264,043.4122 |
1.1320 |
1.1095 |
1.1784 |
1.1180 |
| 2021-03-07 |
1.1280 |
1,236,512.1785 |
1.1310 |
1.1069 |
1.1442 |
1.1256 |
| 2021-03-06 |
1.1351 |
630,761.6534 |
1.1585 |
1.0869 |
1.1804 |
1.1129 |