Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.6527 |
30,261.0248 |
0.6537 |
0.6469 |
0.6564 |
0.6556 |
| 2025-10-25 |
0.6544 |
423,939.1355 |
0.6561 |
0.6482 |
0.6591 |
0.6528 |
| 2025-10-24 |
0.6514 |
789,564.8627 |
0.6429 |
0.6387 |
0.6626 |
0.6565 |
| 2025-10-23 |
0.6342 |
108,764.2367 |
0.6233 |
0.6228 |
0.6424 |
0.6399 |
| 2025-10-22 |
0.6360 |
827,353.0229 |
0.6423 |
0.6214 |
0.6465 |
0.6260 |
| 2025-10-21 |
0.6566 |
508,667.7226 |
0.6624 |
0.6368 |
0.6850 |
0.6694 |
| 2025-10-20 |
0.6596 |
435,719.3122 |
0.6523 |
0.6394 |
0.6757 |
0.6719 |
| 2025-10-19 |
0.6510 |
1,346,011.0195 |
0.6340 |
0.6223 |
0.6641 |
0.6569 |
| 2025-10-18 |
0.6316 |
530,050.8645 |
0.6247 |
0.6230 |
0.6401 |
0.6313 |
| 2025-10-17 |
0.6178 |
1,794,424.3173 |
0.6452 |
0.5923 |
0.6550 |
0.6282 |
| 2025-10-16 |
0.6578 |
1,566,384.4081 |
0.6684 |
0.6337 |
0.6838 |
0.6436 |
| 2025-10-15 |
0.6862 |
708,688.4982 |
0.6985 |
0.6579 |
0.7154 |
0.6672 |
| 2025-10-14 |
0.6918 |
1,435,637.9493 |
0.7287 |
0.6622 |
0.7330 |
0.6915 |
| 2025-10-13 |
0.7136 |
1,157,813.1277 |
0.7002 |
0.6929 |
0.7290 |
0.7168 |
| 2025-10-12 |
0.6482 |
758,394.2742 |
0.6312 |
0.6177 |
0.6920 |
0.6840 |
| 2025-10-11 |
0.6458 |
3,409,994.8720 |
0.6357 |
0.6202 |
0.6828 |
0.6711 |
| 2025-10-10 |
0.7955 |
2,048,310.4043 |
0.8152 |
0.7591 |
0.8237 |
0.7628 |
| 2025-10-09 |
0.8149 |
1,042,661.0494 |
0.8389 |
0.7981 |
0.8395 |
0.8087 |
| 2025-10-08 |
0.8263 |
843,107.7962 |
0.8198 |
0.8086 |
0.8511 |
0.8393 |
| 2025-10-07 |
0.8399 |
650,181.0158 |
0.8720 |
0.8233 |
0.8783 |
0.8272 |
| 2025-10-06 |
0.8620 |
492,893.8378 |
0.8374 |
0.8321 |
0.8815 |
0.8771 |
| 2025-10-05 |
0.8537 |
387,564.0647 |
0.8397 |
0.8272 |
0.8830 |
0.8337 |
| 2025-10-04 |
0.8459 |
258,562.1999 |
0.8656 |
0.8338 |
0.8690 |
0.8425 |
| 2025-10-03 |
0.8601 |
224,204.0126 |
0.8712 |
0.8493 |
0.8715 |
0.8574 |
| 2025-10-02 |
0.8597 |
670,309.0791 |
0.8511 |
0.8365 |
0.8779 |
0.8702 |
| 2025-10-01 |
0.8260 |
518,199.1492 |
0.8074 |
0.7972 |
0.8480 |
0.8456 |
| 2025-09-30 |
0.7931 |
273,498.8888 |
0.8057 |
0.7784 |
0.8129 |
0.8005 |
| 2025-09-29 |
0.8013 |
147,587.1045 |
0.8084 |
0.7881 |
0.8154 |
0.8099 |
| 2025-09-28 |
0.7716 |
155,832.5640 |
0.7810 |
0.7652 |
0.7820 |
0.7675 |
| 2025-09-27 |
0.7861 |
145,121.4046 |
0.7917 |
0.7769 |
0.7938 |
0.7854 |
| 2025-09-26 |
0.7761 |
111,458.9768 |
0.7684 |
0.7673 |
0.7809 |
0.7775 |
| 2025-09-25 |
0.7837 |
644,617.8639 |
0.8135 |
0.7537 |
0.8135 |
0.7779 |
| 2025-09-24 |
0.8130 |
64,377.2987 |
0.8062 |
0.7913 |
0.8242 |
0.8242 |
| 2025-09-23 |
0.8180 |
376,629.9694 |
0.8287 |
0.8034 |
0.8287 |
0.8225 |
| 2025-09-22 |
0.8237 |
1,888,200.1760 |
0.8869 |
0.7867 |
0.8869 |
0.8249 |
| 2025-09-21 |
0.8861 |
190,093.3517 |
0.8932 |
0.8777 |
0.9025 |
0.8834 |
| 2025-09-20 |
0.8966 |
144,929.7161 |
0.8897 |
0.8875 |
0.9065 |
0.8978 |
| 2025-09-19 |
0.9144 |
74,012.7661 |
0.9258 |
0.9014 |
0.9332 |
0.9039 |
| 2025-09-18 |
0.9215 |
492,004.7061 |
0.9156 |
0.9010 |
0.9385 |
0.9255 |
| 2025-09-17 |
0.8734 |
393,414.3475 |
0.8800 |
0.8626 |
0.8952 |
0.8880 |
| 2025-09-16 |
0.8702 |
104,453.5084 |
0.8629 |
0.8564 |
0.8824 |
0.8818 |
| 2025-09-15 |
0.8705 |
392,732.1610 |
0.8873 |
0.8542 |
0.9018 |
0.8593 |
| 2025-09-14 |
0.9072 |
297,305.4080 |
0.9293 |
0.8904 |
0.9293 |
0.8918 |
| 2025-09-13 |
0.9274 |
202,612.0889 |
0.9172 |
0.9169 |
0.9519 |
0.9418 |
| 2025-09-12 |
0.8988 |
289,797.5887 |
0.8922 |
0.8833 |
0.9095 |
0.9043 |
| 2025-09-11 |
0.8833 |
386,875.2568 |
0.8857 |
0.8728 |
0.8957 |
0.8804 |
| 2025-09-10 |
0.8794 |
69,067.6240 |
0.8678 |
0.8678 |
0.8949 |
0.8883 |
| 2025-09-09 |
0.8749 |
568,894.0267 |
0.8691 |
0.8536 |
0.8948 |
0.8635 |
| 2025-09-08 |
0.8579 |
770,668.8899 |
0.8357 |
0.8321 |
0.8693 |
0.8660 |
| 2025-09-07 |
0.8306 |
250,217.9778 |
0.8197 |
0.8192 |
0.8410 |
0.8378 |