Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-10-28 |
1.9837 |
2,873,509.4691 |
1.9129 |
1.9060 |
2.0591 |
1.9943 |
2021-10-27 |
1.9554 |
5,955,080.3165 |
2.1399 |
1.7915 |
2.1562 |
1.9247 |
2021-10-26 |
2.1712 |
923,027.5264 |
2.1480 |
2.1267 |
2.2037 |
2.1417 |
2021-10-25 |
2.1514 |
714,382.7400 |
2.1212 |
2.1175 |
2.1787 |
2.1479 |
2021-10-24 |
2.1244 |
738,491.2441 |
2.1684 |
2.0957 |
2.1694 |
2.1223 |
2021-10-23 |
2.1568 |
933,290.5753 |
2.1579 |
2.1343 |
2.1758 |
2.1647 |
2021-10-22 |
2.1693 |
993,619.2075 |
2.1387 |
2.1299 |
2.2110 |
2.1614 |
2021-10-21 |
2.2275 |
2,337,978.5280 |
2.1906 |
2.1326 |
2.2984 |
2.1407 |
2021-10-20 |
2.1519 |
1,419,640.7673 |
2.1111 |
2.0924 |
2.2090 |
2.1909 |
2021-10-19 |
2.1261 |
532,612.3267 |
2.1287 |
2.0938 |
2.1564 |
2.1123 |
2021-10-18 |
2.1365 |
820,856.0742 |
2.1587 |
2.1085 |
2.1754 |
2.1303 |
2021-10-17 |
2.1581 |
992,491.7467 |
2.1771 |
2.0887 |
2.1890 |
2.1495 |
2021-10-16 |
2.2138 |
897,555.4193 |
2.2173 |
2.1714 |
2.2495 |
2.1764 |
2021-10-15 |
2.1908 |
2,084,968.8992 |
2.1736 |
2.1378 |
2.2417 |
2.2205 |
2021-10-14 |
2.1852 |
1,270,817.0109 |
2.1896 |
2.1585 |
2.2251 |
2.1653 |
2021-10-13 |
2.1339 |
886,164.7560 |
2.1156 |
2.0826 |
2.2001 |
2.1890 |
2021-10-12 |
2.1195 |
1,865,821.6314 |
2.1706 |
2.0708 |
2.1711 |
2.1217 |
2021-10-11 |
2.1791 |
1,191,654.0235 |
2.1883 |
2.1076 |
2.2498 |
2.1555 |
2021-10-10 |
2.2354 |
804,722.7741 |
2.2711 |
2.1580 |
2.2778 |
2.2027 |
2021-10-09 |
2.2641 |
737,793.2015 |
2.2389 |
2.2229 |
2.3014 |
2.2711 |
2021-10-08 |
2.2727 |
1,382,756.5869 |
2.2814 |
2.2223 |
2.3141 |
2.2282 |
2021-10-07 |
2.2686 |
2,518,997.9095 |
2.2124 |
2.1543 |
2.3734 |
2.2712 |
2021-10-06 |
2.2096 |
2,532,401.2011 |
2.2301 |
2.1106 |
2.2478 |
2.2116 |
2021-10-05 |
2.2132 |
983,956.7179 |
2.1902 |
2.1769 |
2.2544 |
2.2253 |
2021-10-04 |
2.1910 |
1,350,294.2305 |
2.2502 |
2.1510 |
2.2502 |
2.1798 |
2021-10-03 |
2.2649 |
1,819,506.2713 |
2.2488 |
2.2214 |
2.3067 |
2.2564 |
2021-10-02 |
2.2698 |
2,147,097.9079 |
2.2551 |
2.1933 |
2.3210 |
2.2533 |
2021-10-01 |
2.1885 |
2,088,573.5146 |
2.1201 |
2.0920 |
2.2730 |
2.2242 |
2021-09-30 |
2.0927 |
2,244,267.1147 |
2.0662 |
2.0540 |
2.1336 |
2.1136 |
2021-09-29 |
2.0840 |
1,538,089.3796 |
2.0367 |
2.0222 |
2.1438 |
2.0466 |
2021-09-28 |
2.1019 |
1,323,444.7997 |
2.1322 |
2.0318 |
2.1726 |
2.0388 |
2021-09-27 |
2.2004 |
1,601,094.3247 |
2.2049 |
2.1448 |
2.2727 |
2.1448 |
2021-09-26 |
2.2372 |
3,672,466.7982 |
2.3004 |
2.1491 |
2.3004 |
2.2080 |
2021-09-25 |
2.3531 |
2,995,100.8784 |
2.2789 |
2.2380 |
2.4570 |
2.3056 |
2021-09-24 |
2.2552 |
5,081,226.2363 |
2.3274 |
2.0648 |
2.3430 |
2.2819 |
2021-09-23 |
2.2409 |
2,877,743.0772 |
2.2562 |
2.1789 |
2.2878 |
2.2777 |
2021-09-22 |
2.0841 |
5,532,365.5898 |
1.9856 |
1.9671 |
2.2520 |
2.2401 |
2021-09-21 |
2.0933 |
15,780,593.0950 |
2.0808 |
1.9110 |
2.2258 |
1.9866 |
2021-09-20 |
2.1269 |
12,990,322.3495 |
2.2802 |
1.9747 |
2.2897 |
2.0847 |
2021-09-19 |
2.3315 |
2,045,969.1710 |
2.3692 |
2.2600 |
2.3955 |
2.2818 |
2021-09-18 |
2.3823 |
1,721,505.4789 |
2.3489 |
2.3113 |
2.4362 |
2.3633 |
2021-09-17 |
2.3759 |
2,567,485.4233 |
2.4164 |
2.3154 |
2.4384 |
2.3433 |
2021-09-16 |
2.4484 |
4,446,402.3314 |
2.5074 |
2.3812 |
2.5189 |
2.4198 |
2021-09-15 |
2.4728 |
4,274,597.3128 |
2.3970 |
2.3624 |
2.5792 |
2.4947 |
2021-09-14 |
2.3915 |
5,241,776.5091 |
2.4004 |
2.3238 |
2.4385 |
2.4063 |
2021-09-13 |
2.4185 |
8,365,086.3681 |
2.5846 |
2.3130 |
2.5925 |
2.4062 |
2021-09-12 |
2.6573 |
9,383,657.0139 |
2.6338 |
2.5044 |
2.7818 |
2.6069 |
2021-09-11 |
2.5861 |
7,280,024.7045 |
2.3846 |
2.3676 |
2.7950 |
2.6261 |
2021-09-10 |
2.4269 |
10,597,934.6477 |
2.5162 |
2.2766 |
2.5849 |
2.3650 |
2021-09-09 |
2.5318 |
8,099,756.0090 |
2.4726 |
2.3904 |
2.6220 |
2.5130 |