Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-02 |
0.4583 |
1,126,208.1622 |
0.4578 |
0.4486 |
0.4663 |
0.4555 |
| 2022-09-01 |
0.4516 |
1,613,065.2270 |
0.4454 |
0.4411 |
0.4619 |
0.4558 |
| 2022-08-31 |
0.4559 |
747,106.2972 |
0.4528 |
0.4459 |
0.4632 |
0.4460 |
| 2022-08-30 |
0.4502 |
2,306,981.5666 |
0.4506 |
0.4387 |
0.4627 |
0.4514 |
| 2022-08-29 |
0.4376 |
1,715,735.6302 |
0.4289 |
0.4239 |
0.4497 |
0.4478 |
| 2022-08-28 |
0.4431 |
1,651,803.9964 |
0.4491 |
0.4286 |
0.4543 |
0.4305 |
| 2022-08-27 |
0.4364 |
3,510,949.6884 |
0.4307 |
0.4257 |
0.4508 |
0.4470 |
| 2022-08-26 |
0.4663 |
6,019,111.4676 |
0.4643 |
0.4356 |
0.4820 |
0.4386 |
| 2022-08-25 |
0.4663 |
2,369,859.9701 |
0.4571 |
0.4571 |
0.4737 |
0.4645 |
| 2022-08-24 |
0.4613 |
2,015,005.3884 |
0.4661 |
0.4537 |
0.4696 |
0.4579 |
| 2022-08-23 |
0.4580 |
1,143,214.4375 |
0.4623 |
0.4453 |
0.4667 |
0.4620 |
| 2022-08-22 |
0.4508 |
2,976,919.7894 |
0.4619 |
0.4377 |
0.4629 |
0.4555 |
| 2022-08-21 |
0.4585 |
3,368,926.9486 |
0.4508 |
0.4468 |
0.4720 |
0.4688 |
| 2022-08-20 |
0.4530 |
4,759,752.7554 |
0.4503 |
0.4344 |
0.4630 |
0.4511 |
| 2022-08-19 |
0.4729 |
5,284,390.8473 |
0.5117 |
0.4501 |
0.5117 |
0.4535 |
| 2022-08-18 |
0.5356 |
1,289,888.3462 |
0.5389 |
0.5253 |
0.5435 |
0.5287 |
| 2022-08-17 |
0.5564 |
4,990,472.3147 |
0.5565 |
0.5304 |
0.5819 |
0.5360 |
| 2022-08-16 |
0.5615 |
2,283,042.5636 |
0.5493 |
0.5475 |
0.5703 |
0.5595 |
| 2022-08-15 |
0.5571 |
2,868,868.3932 |
0.5693 |
0.5427 |
0.5821 |
0.5479 |
| 2022-08-14 |
0.5815 |
2,985,717.7340 |
0.5591 |
0.5570 |
0.5946 |
0.5698 |
| 2022-08-13 |
0.5569 |
3,405,991.1875 |
0.5405 |
0.5383 |
0.5674 |
0.5622 |
| 2022-08-12 |
0.5302 |
2,793,443.7569 |
0.5307 |
0.5207 |
0.5418 |
0.5418 |
| 2022-08-11 |
0.5402 |
4,307,875.1408 |
0.5375 |
0.5316 |
0.5474 |
0.5341 |
| 2022-08-10 |
0.5262 |
3,734,025.1206 |
0.5125 |
0.5024 |
0.5387 |
0.5352 |
| 2022-08-09 |
0.5249 |
1,251,418.7880 |
0.5371 |
0.5058 |
0.5371 |
0.5146 |
| 2022-08-08 |
0.5377 |
2,109,342.5783 |
0.5275 |
0.5230 |
0.5493 |
0.5361 |
| 2022-08-07 |
0.5231 |
2,065,017.8536 |
0.5113 |
0.5066 |
0.5379 |
0.5267 |
| 2022-08-06 |
0.5173 |
1,888,600.5144 |
0.5178 |
0.5107 |
0.5235 |
0.5158 |
| 2022-08-05 |
0.5083 |
1,318,148.5480 |
0.4997 |
0.4991 |
0.5190 |
0.5145 |
| 2022-08-04 |
0.5011 |
1,932,835.4075 |
0.5005 |
0.4937 |
0.5109 |
0.4996 |
| 2022-08-03 |
0.5063 |
2,218,633.1132 |
0.4964 |
0.4888 |
0.5162 |
0.5010 |
| 2022-08-02 |
0.4973 |
3,228,536.6155 |
0.5127 |
0.4887 |
0.5155 |
0.5014 |
| 2022-08-01 |
0.5159 |
2,717,707.6875 |
0.5162 |
0.5008 |
0.5261 |
0.5053 |
| 2022-07-31 |
0.5317 |
7,383,501.4005 |
0.5261 |
0.5208 |
0.5442 |
0.5270 |
| 2022-07-30 |
0.5305 |
14,089,211.0096 |
0.5219 |
0.5090 |
0.5564 |
0.5220 |
| 2022-07-29 |
0.5267 |
13,849,152.4115 |
0.5129 |
0.5073 |
0.5456 |
0.5289 |
| 2022-07-28 |
0.5066 |
7,689,278.9827 |
0.5115 |
0.4889 |
0.5242 |
0.5192 |
| 2022-07-27 |
0.4861 |
10,392,826.0243 |
0.4677 |
0.4588 |
0.5116 |
0.5028 |
| 2022-07-26 |
0.4655 |
10,129,760.9710 |
0.4754 |
0.4509 |
0.4769 |
0.4646 |
| 2022-07-25 |
0.4932 |
4,858,353.9076 |
0.5119 |
0.4812 |
0.5154 |
0.4893 |
| 2022-07-24 |
0.5224 |
6,220,332.0401 |
0.5180 |
0.5102 |
0.5364 |
0.5221 |
| 2022-07-23 |
0.4891 |
8,230,315.6847 |
0.4837 |
0.4734 |
0.5088 |
0.5051 |
| 2022-07-22 |
0.4962 |
7,847,758.0724 |
0.4994 |
0.4774 |
0.5114 |
0.4854 |
| 2022-07-21 |
0.4875 |
9,260,215.9728 |
0.4900 |
0.4755 |
0.5022 |
0.4983 |
| 2022-07-20 |
0.5206 |
20,346,967.4803 |
0.5159 |
0.4869 |
0.5479 |
0.4886 |
| 2022-07-19 |
0.4993 |
22,639,922.5419 |
0.4905 |
0.4735 |
0.5261 |
0.5158 |
| 2022-07-18 |
0.4831 |
22,155,291.2464 |
0.4479 |
0.4459 |
0.5009 |
0.4799 |
| 2022-07-17 |
0.4541 |
6,829,398.2293 |
0.4577 |
0.4416 |
0.4658 |
0.4520 |
| 2022-07-16 |
0.4452 |
5,237,759.6068 |
0.4424 |
0.4316 |
0.4588 |
0.4560 |
| 2022-07-15 |
0.4414 |
5,318,857.7812 |
0.4412 |
0.4327 |
0.4534 |
0.4433 |