Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-09 |
2.5318 |
8,099,756.0090 |
2.4726 |
2.3904 |
2.6220 |
2.5130 |
| 2021-09-08 |
2.4085 |
17,678,711.1542 |
2.5173 |
2.2035 |
2.5635 |
2.4765 |
| 2021-09-07 |
2.5543 |
27,999,663.7268 |
2.8378 |
1.7382 |
2.8763 |
2.4918 |
| 2021-09-06 |
2.8598 |
6,562,003.0734 |
2.9114 |
2.7962 |
2.9253 |
2.8374 |
| 2021-09-05 |
2.8750 |
6,416,081.9027 |
2.8355 |
2.8299 |
2.9557 |
2.9176 |
| 2021-09-04 |
2.8660 |
3,534,932.6890 |
2.9634 |
2.8014 |
2.9641 |
2.8449 |
| 2021-09-03 |
2.9806 |
5,186,906.6606 |
2.9618 |
2.9028 |
3.0313 |
2.9431 |
| 2021-09-02 |
2.9903 |
3,423,132.0216 |
2.8722 |
2.8374 |
3.0987 |
2.9666 |
| 2021-09-01 |
2.8247 |
2,634,217.1425 |
2.7650 |
2.7209 |
2.9035 |
2.8564 |
| 2021-08-31 |
2.7867 |
2,002,850.1181 |
2.7340 |
2.7031 |
2.8782 |
2.7770 |
| 2021-08-30 |
2.8149 |
1,134,172.3708 |
2.8505 |
2.7601 |
2.8847 |
2.7945 |
| 2021-08-29 |
2.8424 |
1,229,515.1196 |
2.8529 |
2.7185 |
2.9320 |
2.8580 |
| 2021-08-28 |
2.8416 |
1,144,515.8018 |
2.9466 |
2.7786 |
2.9507 |
2.8478 |
| 2021-08-27 |
2.7261 |
3,230,985.6075 |
2.5317 |
2.4986 |
2.9213 |
2.9213 |
| 2021-08-26 |
2.5842 |
2,534,192.7819 |
2.7487 |
2.4714 |
2.7829 |
2.5855 |
| 2021-08-25 |
2.7130 |
1,492,950.8445 |
2.7376 |
2.6047 |
2.7953 |
2.7380 |
| 2021-08-24 |
2.7710 |
1,777,267.6745 |
2.9152 |
2.5914 |
2.9434 |
2.7550 |
| 2021-08-23 |
2.8487 |
1,576,040.8358 |
2.7041 |
2.6931 |
2.9721 |
2.9474 |
| 2021-08-22 |
2.5601 |
1,381,734.0527 |
2.4393 |
2.4329 |
2.6509 |
2.6363 |
| 2021-08-21 |
2.4576 |
1,376,330.5837 |
2.4568 |
2.3850 |
2.5321 |
2.4452 |
| 2021-08-20 |
2.4883 |
1,924,561.2420 |
2.4416 |
2.3683 |
2.5816 |
2.4491 |
| 2021-08-19 |
2.2226 |
2,955,171.8314 |
2.1154 |
2.0483 |
2.4412 |
2.4169 |
| 2021-08-18 |
2.0305 |
3,232,178.3846 |
1.9306 |
1.8728 |
2.1621 |
2.1396 |
| 2021-08-17 |
2.0380 |
2,490,722.1106 |
2.0742 |
1.9130 |
2.1400 |
1.9252 |
| 2021-08-16 |
2.1394 |
1,624,637.0262 |
2.1718 |
2.0480 |
2.1950 |
2.0644 |
| 2021-08-15 |
2.1379 |
2,373,518.5337 |
2.1948 |
2.0355 |
2.2483 |
2.1809 |
| 2021-08-14 |
2.1622 |
2,962,515.2528 |
2.1371 |
2.0831 |
2.2493 |
2.1847 |
| 2021-08-13 |
1.9931 |
2,528,703.4228 |
1.8348 |
1.8298 |
2.0750 |
2.0293 |
| 2021-08-12 |
1.7689 |
1,268,343.6011 |
1.7951 |
1.6806 |
1.8701 |
1.8023 |
| 2021-08-11 |
1.8128 |
1,797,319.8520 |
1.6796 |
1.6740 |
1.8935 |
1.7883 |
| 2021-08-10 |
1.5740 |
974,368.3716 |
1.4757 |
1.4600 |
1.6971 |
1.6716 |
| 2021-08-09 |
1.4597 |
651,211.5712 |
1.4267 |
1.3943 |
1.4996 |
1.4768 |
| 2021-08-08 |
1.4604 |
688,923.2461 |
1.4728 |
1.4085 |
1.4954 |
1.4385 |
| 2021-08-07 |
1.4525 |
811,024.2189 |
1.4017 |
1.3958 |
1.4852 |
1.4539 |
| 2021-08-06 |
1.3915 |
669,638.6700 |
1.3865 |
1.3633 |
1.4232 |
1.3960 |
| 2021-08-05 |
1.3701 |
489,645.0630 |
1.3753 |
1.3434 |
1.3970 |
1.3923 |
| 2021-08-04 |
1.3584 |
740,249.0211 |
1.3699 |
1.3247 |
1.3928 |
1.3820 |
| 2021-08-03 |
1.3095 |
1,160,956.2690 |
1.3051 |
1.2658 |
1.3805 |
1.3699 |
| 2021-08-02 |
1.3198 |
823,806.8254 |
1.3147 |
1.2992 |
1.3485 |
1.3151 |
| 2021-08-01 |
1.3570 |
699,063.5325 |
1.3175 |
1.3015 |
1.3859 |
1.3070 |
| 2021-07-31 |
1.3070 |
726,033.4099 |
1.3117 |
1.2900 |
1.3264 |
1.3264 |
| 2021-07-30 |
1.2839 |
635,582.0198 |
1.2859 |
1.2500 |
1.3165 |
1.3014 |
| 2021-07-29 |
1.2755 |
900,123.4918 |
1.2866 |
1.2571 |
1.2986 |
1.2892 |
| 2021-07-28 |
1.2853 |
1,511,946.3361 |
1.2794 |
1.2580 |
1.3167 |
1.2826 |
| 2021-07-27 |
1.2583 |
1,612,334.1433 |
1.2564 |
1.2144 |
1.3135 |
1.2745 |
| 2021-07-26 |
1.3147 |
2,149,837.6242 |
1.2287 |
1.2247 |
1.3976 |
1.2673 |
| 2021-07-25 |
1.2137 |
1,006,445.2335 |
1.2331 |
1.1916 |
1.2388 |
1.2252 |
| 2021-07-24 |
1.2163 |
856,183.6582 |
1.2106 |
1.1979 |
1.2492 |
1.2200 |
| 2021-07-23 |
1.1771 |
591,765.5933 |
1.1855 |
1.1472 |
1.2054 |
1.2001 |
| 2021-07-22 |
1.1776 |
812,878.6902 |
1.1709 |
1.1521 |
1.2082 |
1.1792 |