Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-21 |
1.1386 |
1,597,490.5036 |
1.0543 |
1.0369 |
1.2225 |
1.1701 |
| 2021-07-20 |
1.0584 |
1,430,090.2311 |
1.1221 |
1.0212 |
1.1349 |
1.0533 |
| 2021-07-19 |
1.1445 |
538,150.1623 |
1.1808 |
1.1165 |
1.1898 |
1.1303 |
| 2021-07-18 |
1.1934 |
439,457.8347 |
1.1715 |
1.1699 |
1.2166 |
1.1772 |
| 2021-07-17 |
1.1679 |
619,527.9314 |
1.1703 |
1.1501 |
1.1927 |
1.1725 |
| 2021-07-16 |
1.2017 |
704,929.1542 |
1.2268 |
1.1666 |
1.2427 |
1.1806 |
| 2021-07-15 |
1.2369 |
486,139.9881 |
1.2634 |
1.2067 |
1.2863 |
1.2366 |
| 2021-07-14 |
1.2437 |
604,084.0943 |
1.2662 |
1.1995 |
1.2874 |
1.2604 |
| 2021-07-13 |
1.2900 |
493,346.2003 |
1.3121 |
1.2501 |
1.3201 |
1.2582 |
| 2021-07-12 |
1.3415 |
395,922.0907 |
1.3487 |
1.2922 |
1.3725 |
1.3138 |
| 2021-07-11 |
1.3402 |
402,219.5269 |
1.3371 |
1.3233 |
1.3655 |
1.3473 |
| 2021-07-10 |
1.3375 |
480,261.7544 |
1.3499 |
1.3177 |
1.3650 |
1.3377 |
| 2021-07-09 |
1.3274 |
694,324.0042 |
1.3278 |
1.2883 |
1.3723 |
1.3538 |
| 2021-07-08 |
1.3698 |
780,397.4374 |
1.4037 |
1.3222 |
1.4051 |
1.3270 |
| 2021-07-07 |
1.4247 |
421,778.9347 |
1.4132 |
1.4035 |
1.4407 |
1.4071 |
| 2021-07-06 |
1.4238 |
889,277.4070 |
1.4031 |
1.3934 |
1.4569 |
1.4166 |
| 2021-07-05 |
1.4168 |
1,103,290.4853 |
1.4612 |
1.3773 |
1.4612 |
1.4234 |
| 2021-07-04 |
1.4420 |
995,496.6384 |
1.4043 |
1.3824 |
1.4941 |
1.4599 |
| 2021-07-03 |
1.4051 |
1,269,908.1674 |
1.3985 |
1.3603 |
1.4421 |
1.3946 |
| 2021-07-02 |
1.3295 |
1,313,533.9748 |
1.3331 |
1.2857 |
1.3886 |
1.3859 |
| 2021-07-01 |
1.3402 |
1,938,368.7205 |
1.3849 |
1.3053 |
1.3849 |
1.3404 |
| 2021-06-30 |
1.3784 |
2,269,334.3154 |
1.3727 |
1.3205 |
1.4029 |
1.3811 |
| 2021-06-29 |
1.3717 |
1,690,995.6401 |
1.3260 |
1.3193 |
1.4179 |
1.3681 |
| 2021-06-28 |
1.3261 |
1,095,525.2743 |
1.3382 |
1.3058 |
1.3493 |
1.3232 |
| 2021-06-27 |
1.2784 |
1,297,270.7092 |
1.2522 |
1.2416 |
1.3455 |
1.3389 |
| 2021-06-26 |
1.2350 |
2,122,803.8354 |
1.2523 |
1.1987 |
1.2903 |
1.2330 |
| 2021-06-25 |
1.3093 |
2,940,445.6527 |
1.3626 |
1.2435 |
1.3941 |
1.2718 |
| 2021-06-24 |
1.3211 |
2,319,109.8615 |
1.2505 |
1.2036 |
1.3981 |
1.3456 |
| 2021-06-23 |
1.2294 |
2,371,040.9532 |
1.1537 |
1.1116 |
1.3057 |
1.2266 |
| 2021-06-22 |
1.1467 |
4,742,978.5926 |
1.1790 |
1.0004 |
1.2620 |
1.1517 |
| 2021-06-21 |
1.3022 |
2,540,210.1675 |
1.4263 |
1.1727 |
1.4371 |
1.1924 |
| 2021-06-20 |
1.3864 |
1,022,001.8261 |
1.3837 |
1.3069 |
1.4582 |
1.4235 |
| 2021-06-19 |
1.4120 |
612,028.8407 |
1.4149 |
1.3877 |
1.4397 |
1.3931 |
| 2021-06-18 |
1.4239 |
832,483.8544 |
1.4820 |
1.3769 |
1.4916 |
1.4131 |
| 2021-06-17 |
1.4892 |
421,106.5868 |
1.4858 |
1.4597 |
1.5375 |
1.4762 |
| 2021-06-16 |
1.5279 |
453,502.6804 |
1.5550 |
1.4752 |
1.5729 |
1.4769 |
| 2021-06-15 |
1.5742 |
511,489.9738 |
1.5759 |
1.5460 |
1.6096 |
1.5600 |
| 2021-06-14 |
1.5471 |
645,949.4537 |
1.5567 |
1.5083 |
1.5935 |
1.5550 |
| 2021-06-13 |
1.4797 |
811,292.9789 |
1.4781 |
1.4010 |
1.5766 |
1.5589 |
| 2021-06-12 |
1.4243 |
1,285,167.3298 |
1.4331 |
1.3579 |
1.4915 |
1.4755 |
| 2021-06-11 |
1.4877 |
981,562.6597 |
1.5335 |
1.4201 |
1.5466 |
1.4360 |
| 2021-06-10 |
1.5595 |
806,272.4955 |
1.6291 |
1.5078 |
1.6336 |
1.5505 |
| 2021-06-09 |
1.5722 |
1,617,627.3832 |
1.5843 |
1.4847 |
1.6347 |
1.6114 |
| 2021-06-08 |
1.4751 |
3,711,936.1217 |
1.5593 |
1.4044 |
1.5918 |
1.5821 |
| 2021-06-07 |
1.6936 |
891,897.5951 |
1.6767 |
1.5602 |
1.7405 |
1.5935 |
| 2021-06-06 |
1.6741 |
421,857.2934 |
1.6546 |
1.6469 |
1.7042 |
1.6724 |
| 2021-06-05 |
1.6891 |
1,343,097.8469 |
1.7094 |
1.6103 |
1.7813 |
1.6531 |
| 2021-06-04 |
1.6934 |
1,227,144.7595 |
1.8451 |
1.6122 |
1.8469 |
1.7381 |
| 2021-06-03 |
1.8165 |
418,635.0107 |
1.7514 |
1.7145 |
1.8885 |
1.8388 |
| 2021-06-02 |
1.7707 |
783,427.5122 |
1.7383 |
1.7205 |
1.8046 |
1.7569 |