Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-15 |
0.5448 |
30,603,921.9883 |
0.5364 |
0.5144 |
0.5910 |
0.5846 |
| 2022-05-14 |
0.5220 |
27,006,038.6411 |
0.5290 |
0.4889 |
0.5564 |
0.5337 |
| 2022-05-13 |
0.5593 |
36,376,915.3064 |
0.4727 |
0.4691 |
0.6082 |
0.5362 |
| 2022-05-12 |
0.4656 |
33,455,581.6064 |
0.5174 |
0.4017 |
0.5509 |
0.4564 |
| 2022-05-11 |
0.5794 |
92,950,301.5140 |
0.6277 |
0.4731 |
0.6631 |
0.5077 |
| 2022-05-10 |
0.6538 |
38,642,449.6692 |
0.6024 |
0.5819 |
0.7004 |
0.6235 |
| 2022-05-09 |
0.6660 |
39,441,726.0352 |
0.7406 |
0.6103 |
0.7539 |
0.6279 |
| 2022-05-08 |
0.7445 |
14,889,499.2357 |
0.7599 |
0.7254 |
0.7653 |
0.7403 |
| 2022-05-07 |
0.7763 |
11,872,391.6254 |
0.7831 |
0.7471 |
0.7853 |
0.7542 |
| 2022-05-06 |
0.7858 |
19,684,203.3951 |
0.7881 |
0.7627 |
0.7996 |
0.7824 |
| 2022-05-05 |
0.8276 |
41,432,514.7088 |
0.8989 |
0.7720 |
0.9050 |
0.7855 |
| 2022-05-04 |
0.8270 |
21,465,344.4681 |
0.7708 |
0.7670 |
0.8962 |
0.8894 |
| 2022-05-03 |
0.7840 |
7,810,978.0970 |
0.7807 |
0.7602 |
0.7990 |
0.7727 |
| 2022-05-02 |
0.7828 |
8,538,178.9769 |
0.7894 |
0.7632 |
0.7964 |
0.7815 |
| 2022-05-01 |
0.7722 |
10,344,519.4131 |
0.7551 |
0.7452 |
0.7998 |
0.7807 |
| 2022-04-30 |
0.8023 |
9,643,996.4562 |
0.8049 |
0.7687 |
0.8176 |
0.7763 |
| 2022-04-29 |
0.8150 |
10,973,136.9817 |
0.8432 |
0.7890 |
0.8490 |
0.8064 |
| 2022-04-28 |
0.8426 |
7,830,336.8061 |
0.8398 |
0.8259 |
0.8520 |
0.8440 |
| 2022-04-27 |
0.8388 |
8,893,453.5251 |
0.8250 |
0.8186 |
0.8562 |
0.8373 |
| 2022-04-26 |
0.8634 |
9,757,246.3471 |
0.8974 |
0.8160 |
0.9034 |
0.8405 |
| 2022-04-25 |
0.8636 |
9,676,759.1626 |
0.8850 |
0.8263 |
0.8997 |
0.8989 |
| 2022-04-24 |
0.8885 |
6,149,344.3293 |
0.8862 |
0.8768 |
0.8978 |
0.8873 |
| 2022-04-23 |
0.8971 |
5,238,592.2089 |
0.9056 |
0.8815 |
0.9119 |
0.8955 |
| 2022-04-22 |
0.9111 |
6,612,370.7065 |
0.9089 |
0.8920 |
0.9236 |
0.9068 |
| 2022-04-21 |
0.9468 |
6,828,468.5772 |
0.9363 |
0.9022 |
0.9703 |
0.9046 |
| 2022-04-20 |
0.9493 |
6,383,949.1035 |
0.9522 |
0.9304 |
0.9749 |
0.9423 |
| 2022-04-19 |
0.9381 |
6,282,263.6283 |
0.9363 |
0.9266 |
0.9569 |
0.9488 |
| 2022-04-18 |
0.9015 |
8,779,403.8448 |
0.9140 |
0.8738 |
0.9358 |
0.9327 |
| 2022-04-17 |
0.9473 |
5,161,374.0183 |
0.9509 |
0.9342 |
0.9621 |
0.9423 |
| 2022-04-16 |
0.9504 |
5,025,069.5978 |
0.9552 |
0.9371 |
0.9619 |
0.9531 |
| 2022-04-15 |
0.9483 |
5,218,812.8878 |
0.9318 |
0.9293 |
0.9597 |
0.9516 |
| 2022-04-14 |
0.9551 |
6,439,289.0103 |
0.9737 |
0.9223 |
0.9850 |
0.9348 |
| 2022-04-13 |
0.9565 |
9,650,104.3339 |
0.9544 |
0.9350 |
0.9791 |
0.9741 |
| 2022-04-12 |
0.9482 |
12,230,827.8558 |
0.9198 |
0.9162 |
0.9819 |
0.9416 |
| 2022-04-11 |
0.9792 |
19,128,860.4078 |
1.0255 |
0.9173 |
1.0324 |
0.9265 |
| 2022-04-10 |
1.0458 |
9,723,801.0562 |
1.0441 |
1.0271 |
1.0689 |
1.0388 |
| 2022-04-09 |
1.0334 |
11,655,296.6870 |
1.0244 |
1.0213 |
1.0451 |
1.0427 |
| 2022-04-08 |
1.0768 |
8,193,951.2776 |
1.0883 |
1.0268 |
1.0995 |
1.0328 |
| 2022-04-07 |
1.0755 |
10,372,079.5032 |
1.0521 |
1.0384 |
1.1002 |
1.0942 |
| 2022-04-06 |
1.1180 |
12,602,457.0312 |
1.1707 |
1.0609 |
1.1721 |
1.0789 |