Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-04 |
0.4572 |
10,674,840.1354 |
0.4559 |
0.4447 |
0.4763 |
0.4678 |
2022-07-03 |
0.4508 |
3,572,069.0962 |
0.4564 |
0.4436 |
0.4593 |
0.4548 |
2022-07-02 |
0.4518 |
7,991,147.8948 |
0.4489 |
0.4403 |
0.4616 |
0.4572 |
2022-07-01 |
0.4561 |
8,048,556.3264 |
0.4600 |
0.4420 |
0.4742 |
0.4526 |
2022-06-30 |
0.4469 |
8,807,717.2672 |
0.4653 |
0.4351 |
0.4677 |
0.4434 |
2022-06-29 |
0.4678 |
6,426,444.8619 |
0.4693 |
0.4586 |
0.4770 |
0.4689 |
2022-06-28 |
0.4879 |
7,617,156.6661 |
0.4854 |
0.4707 |
0.4973 |
0.4769 |
2022-06-27 |
0.4924 |
7,863,195.3131 |
0.4897 |
0.4758 |
0.5080 |
0.4899 |
2022-06-26 |
0.5115 |
9,068,957.0854 |
0.4986 |
0.4934 |
0.5260 |
0.5018 |
2022-06-25 |
0.4928 |
6,739,063.1404 |
0.4985 |
0.4781 |
0.5077 |
0.4990 |
2022-06-24 |
0.4962 |
8,889,582.0616 |
0.4802 |
0.4761 |
0.5093 |
0.5053 |
2022-06-23 |
0.4714 |
5,424,176.5134 |
0.4588 |
0.4564 |
0.4817 |
0.4781 |
2022-06-22 |
0.4690 |
10,943,038.2150 |
0.4794 |
0.4560 |
0.4805 |
0.4578 |
2022-06-21 |
0.4987 |
14,072,889.6596 |
0.4912 |
0.4755 |
0.5111 |
0.4772 |
2022-06-20 |
0.4851 |
12,851,159.6573 |
0.4846 |
0.4613 |
0.5090 |
0.4892 |
2022-06-19 |
0.4613 |
14,890,454.6836 |
0.4550 |
0.4360 |
0.4893 |
0.4804 |
2022-06-18 |
0.4569 |
18,109,121.6294 |
0.4863 |
0.4205 |
0.4948 |
0.4571 |
2022-06-17 |
0.4887 |
8,984,727.5127 |
0.4759 |
0.4718 |
0.5038 |
0.4893 |
2022-06-16 |
0.5016 |
16,895,191.2121 |
0.5345 |
0.4673 |
0.5469 |
0.4710 |
2022-06-15 |
0.4781 |
44,609,704.9489 |
0.4828 |
0.4484 |
0.5361 |
0.5268 |
2022-06-14 |
0.4857 |
40,241,150.2809 |
0.4640 |
0.4365 |
0.5196 |
0.4862 |
2022-06-13 |
0.4643 |
47,900,295.9004 |
0.4899 |
0.4361 |
0.4978 |
0.4616 |
2022-06-12 |
0.5232 |
28,404,234.5223 |
0.5546 |
0.4977 |
0.5606 |
0.5199 |
2022-06-11 |
0.5800 |
23,795,945.1695 |
0.5734 |
0.5431 |
0.6170 |
0.5587 |
2022-06-10 |
0.5917 |
14,818,860.9148 |
0.6327 |
0.5695 |
0.6358 |
0.5747 |
2022-06-09 |
0.6426 |
7,587,408.2845 |
0.6414 |
0.6261 |
0.6575 |
0.6318 |
2022-06-08 |
0.6440 |
19,687,141.7335 |
0.6134 |
0.6087 |
0.6693 |
0.6457 |
2022-06-07 |
0.6031 |
15,282,119.7348 |
0.6096 |
0.5717 |
0.6449 |
0.6217 |
2022-06-06 |
0.6163 |
16,286,366.5182 |
0.5664 |
0.5654 |
0.6448 |
0.6119 |
2022-06-05 |
0.5661 |
4,687,402.8405 |
0.5666 |
0.5539 |
0.5807 |
0.5731 |
2022-06-04 |
0.5586 |
8,209,203.0727 |
0.5599 |
0.5451 |
0.5713 |
0.5641 |
2022-06-03 |
0.5698 |
10,481,354.9724 |
0.5873 |
0.5390 |
0.6055 |
0.5630 |
2022-06-02 |
0.5721 |
24,291,350.7297 |
0.5512 |
0.5490 |
0.5971 |
0.5849 |
2022-06-01 |
0.5819 |
22,877,786.3927 |
0.6271 |
0.5368 |
0.6307 |
0.5461 |
2022-05-31 |
0.6307 |
42,286,368.0636 |
0.5696 |
0.5680 |
0.6892 |
0.6113 |
2022-05-30 |
0.5280 |
26,434,972.1308 |
0.4820 |
0.4772 |
0.5777 |
0.5730 |
2022-05-29 |
0.4685 |
13,975,800.9140 |
0.4645 |
0.4553 |
0.4797 |
0.4796 |
2022-05-28 |
0.4583 |
15,948,853.6603 |
0.4572 |
0.4477 |
0.4664 |
0.4644 |
2022-05-27 |
0.4614 |
13,958,783.3988 |
0.4787 |
0.4453 |
0.4835 |
0.4576 |
2022-05-26 |
0.4919 |
14,990,002.3415 |
0.5143 |
0.4620 |
0.5206 |
0.4851 |
2022-05-25 |
0.5168 |
7,617,580.8622 |
0.5214 |
0.5070 |
0.5322 |
0.5134 |
2022-05-24 |
0.5142 |
8,409,487.7004 |
0.5127 |
0.4928 |
0.5245 |
0.5245 |
2022-05-23 |
0.5410 |
8,419,136.0521 |
0.5411 |
0.5130 |
0.5591 |
0.5130 |
2022-05-22 |
0.5365 |
9,260,077.8670 |
0.5283 |
0.5217 |
0.5489 |
0.5420 |
2022-05-21 |
0.5265 |
8,762,689.7896 |
0.5163 |
0.5091 |
0.5378 |
0.5238 |
2022-05-20 |
0.5254 |
11,446,802.5952 |
0.5324 |
0.5016 |
0.5442 |
0.5178 |
2022-05-19 |
0.5230 |
14,128,605.8305 |
0.5063 |
0.4923 |
0.5464 |
0.5248 |
2022-05-18 |
0.5469 |
9,179,976.0536 |
0.5772 |
0.5147 |
0.5860 |
0.5234 |
2022-05-17 |
0.5774 |
16,808,764.6212 |
0.5565 |
0.5514 |
0.6001 |
0.5708 |
2022-05-16 |
0.5696 |
20,259,044.4840 |
0.5974 |
0.5440 |
0.6138 |
0.5652 |