Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-14 |
0.4310 |
6,167,948.7403 |
0.4383 |
0.4167 |
0.4461 |
0.4408 |
| 2022-07-13 |
0.4176 |
14,837,750.8762 |
0.4170 |
0.4021 |
0.4345 |
0.4242 |
| 2022-07-12 |
0.4310 |
7,216,542.5693 |
0.4343 |
0.4209 |
0.4421 |
0.4225 |
| 2022-07-11 |
0.4489 |
12,853,720.9456 |
0.4619 |
0.4314 |
0.4624 |
0.4333 |
| 2022-07-10 |
0.4669 |
4,602,925.5641 |
0.4773 |
0.4549 |
0.4796 |
0.4624 |
| 2022-07-09 |
0.4785 |
4,410,495.1870 |
0.4659 |
0.4655 |
0.4848 |
0.4815 |
| 2022-07-08 |
0.4747 |
4,540,695.1537 |
0.4779 |
0.4590 |
0.4932 |
0.4695 |
| 2022-07-07 |
0.4690 |
3,159,985.6294 |
0.4627 |
0.4610 |
0.4827 |
0.4787 |
| 2022-07-06 |
0.4567 |
5,033,674.0404 |
0.4570 |
0.4472 |
0.4652 |
0.4628 |
| 2022-07-05 |
0.4576 |
4,305,259.1241 |
0.4696 |
0.4446 |
0.4718 |
0.4591 |
| 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 |