Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
0.5392 |
1,113,299.2286 |
0.5279 |
0.5256 |
0.5485 |
0.5410 |
| 2024-01-15 |
0.5334 |
667,929.8522 |
0.5252 |
0.5234 |
0.5420 |
0.5344 |
| 2024-01-14 |
0.5455 |
515,278.3818 |
0.5494 |
0.5406 |
0.5504 |
0.5454 |
| 2024-01-13 |
0.5482 |
709,175.3836 |
0.5478 |
0.5336 |
0.5535 |
0.5484 |
| 2024-01-12 |
0.5722 |
620,321.2064 |
0.5823 |
0.5415 |
0.5894 |
0.5584 |
| 2024-01-11 |
0.5780 |
2,417,122.4579 |
0.5663 |
0.5610 |
0.6174 |
0.5883 |
| 2024-01-10 |
0.5061 |
1,683,220.1542 |
0.5103 |
0.4881 |
0.5226 |
0.5115 |
| 2024-01-09 |
0.5278 |
4,102,030.6926 |
0.5412 |
0.4991 |
0.5435 |
0.5059 |
| 2024-01-08 |
0.4983 |
1,886,582.9564 |
0.4947 |
0.4647 |
0.5438 |
0.5379 |
| 2024-01-07 |
0.5198 |
1,007,761.3887 |
0.5231 |
0.5079 |
0.5304 |
0.5087 |
| 2024-01-06 |
0.5203 |
1,863,200.5505 |
0.5416 |
0.5070 |
0.5424 |
0.5208 |
| 2024-01-05 |
0.5431 |
1,591,630.3587 |
0.5697 |
0.5224 |
0.5710 |
0.5339 |
| 2024-01-04 |
0.5635 |
1,807,505.5793 |
0.5568 |
0.5492 |
0.5790 |
0.5698 |
| 2024-01-03 |
0.5483 |
3,400,442.9785 |
0.6053 |
0.4874 |
0.6180 |
0.5617 |
| 2024-01-02 |
0.6276 |
1,157,371.8664 |
0.6235 |
0.6093 |
0.6373 |
0.6139 |
| 2024-01-01 |
0.6032 |
506,198.4950 |
0.5943 |
0.5918 |
0.6210 |
0.6167 |
| 2023-12-31 |
0.6034 |
751,904.3774 |
0.6026 |
0.5959 |
0.6099 |
0.6005 |
| 2023-12-30 |
0.6061 |
649,966.2241 |
0.6088 |
0.5939 |
0.6135 |
0.6082 |
| 2023-12-29 |
0.6106 |
1,176,801.5214 |
0.6172 |
0.5912 |
0.6252 |
0.6022 |
| 2023-12-28 |
0.6440 |
3,173,726.2541 |
0.6329 |
0.6104 |
0.6782 |
0.6286 |
| 2023-12-27 |
0.6129 |
1,820,245.2854 |
0.6091 |
0.5852 |
0.6431 |
0.6351 |
| 2023-12-26 |
0.6078 |
2,147,617.5941 |
0.6254 |
0.5591 |
0.6276 |
0.5930 |
| 2023-12-25 |
0.6124 |
997,293.6093 |
0.5918 |
0.5900 |
0.6269 |
0.6160 |
| 2023-12-24 |
0.6145 |
1,353,772.0683 |
0.6127 |
0.6043 |
0.6269 |
0.6144 |
| 2023-12-23 |
0.6056 |
771,197.5620 |
0.6228 |
0.5977 |
0.6228 |
0.6014 |
| 2023-12-22 |
0.6285 |
2,309,393.9026 |
0.6394 |
0.6060 |
0.6514 |
0.6247 |
| 2023-12-21 |
0.6080 |
1,419,934.4067 |
0.5877 |
0.5843 |
0.6255 |
0.6214 |
| 2023-12-20 |
0.5921 |
665,312.3109 |
0.5784 |
0.5693 |
0.6096 |
0.6074 |
| 2023-12-19 |
0.5994 |
1,208,550.1176 |
0.6024 |
0.5733 |
0.6173 |
0.5733 |
| 2023-12-18 |
0.5632 |
3,426,828.1243 |
0.5804 |
0.5444 |
0.6009 |
0.5980 |
| 2023-12-17 |
0.6006 |
1,401,284.2048 |
0.6097 |
0.5855 |
0.6182 |
0.5974 |
| 2023-12-16 |
0.6108 |
1,396,446.7289 |
0.6006 |
0.5870 |
0.6261 |
0.6140 |
| 2023-12-15 |
0.6193 |
5,890,378.6035 |
0.6436 |
0.6003 |
0.6539 |
0.6003 |
| 2023-12-14 |
0.6491 |
5,838,961.7495 |
0.6679 |
0.6093 |
0.6804 |
0.6457 |
| 2023-12-13 |
0.5871 |
6,535,259.6821 |
0.5787 |
0.5430 |
0.6455 |
0.6451 |
| 2023-12-12 |
0.5788 |
3,984,212.4730 |
0.5509 |
0.5509 |
0.6064 |
0.5681 |
| 2023-12-11 |
0.5494 |
7,099,009.0099 |
0.5948 |
0.5109 |
0.5985 |
0.5509 |
| 2023-12-10 |
0.5938 |
3,238,856.7028 |
0.5818 |
0.5700 |
0.6149 |
0.5974 |
| 2023-12-09 |
0.6010 |
6,325,660.0531 |
0.5458 |
0.5445 |
0.6465 |
0.5761 |
| 2023-12-08 |
0.5137 |
6,318,518.1006 |
0.4556 |
0.4522 |
0.5715 |
0.5348 |
| 2023-12-07 |
0.4477 |
3,876,117.0259 |
0.4430 |
0.4318 |
0.4596 |
0.4546 |
| 2023-12-06 |
0.4362 |
5,301,997.9080 |
0.4258 |
0.4166 |
0.4511 |
0.4483 |
| 2023-12-05 |
0.4075 |
5,626,059.8404 |
0.4070 |
0.3967 |
0.4254 |
0.4246 |
| 2023-12-04 |
0.4028 |
6,544,987.6853 |
0.3947 |
0.3911 |
0.4150 |
0.4051 |
| 2023-12-03 |
0.3949 |
2,261,713.4368 |
0.3976 |
0.3878 |
0.4029 |
0.3890 |
| 2023-12-02 |
0.3881 |
2,388,766.4305 |
0.3844 |
0.3829 |
0.3970 |
0.3969 |
| 2023-12-01 |
0.3810 |
1,974,487.3429 |
0.3759 |
0.3738 |
0.3856 |
0.3837 |
| 2023-11-30 |
0.3762 |
2,157,701.4662 |
0.3818 |
0.3720 |
0.3829 |
0.3760 |
| 2023-11-29 |
0.3847 |
2,601,726.0251 |
0.3858 |
0.3776 |
0.3891 |
0.3841 |
| 2023-11-28 |
0.3773 |
2,878,817.6983 |
0.3779 |
0.3695 |
0.3882 |
0.3872 |