Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
1.7073 |
988,721.8106 |
1.7346 |
1.6601 |
1.7785 |
1.7335 |
| 2021-05-31 |
1.6348 |
1,643,834.2415 |
1.5749 |
1.5282 |
1.7110 |
1.7018 |
| 2021-05-30 |
1.5764 |
1,457,136.5043 |
1.4007 |
1.3491 |
1.7001 |
1.5776 |
| 2021-05-29 |
1.4420 |
1,559,758.3082 |
1.5133 |
1.3366 |
1.5596 |
1.3759 |
| 2021-05-28 |
1.5514 |
1,394,624.4677 |
1.6499 |
1.4521 |
1.6730 |
1.5106 |
| 2021-05-27 |
1.7065 |
1,353,978.0689 |
1.7778 |
1.6090 |
1.7862 |
1.6517 |
| 2021-05-26 |
1.7238 |
566,779.0618 |
1.5700 |
1.5543 |
1.8289 |
1.7466 |
| 2021-05-25 |
1.5385 |
917,197.0100 |
1.5466 |
1.4350 |
1.6471 |
1.5553 |
| 2021-05-24 |
1.4133 |
2,137,132.4633 |
1.3134 |
1.2624 |
1.5918 |
1.5152 |
| 2021-05-23 |
1.1963 |
3,077,357.9944 |
1.4515 |
1.0549 |
1.5340 |
1.3284 |
| 2021-05-22 |
1.5116 |
1,371,020.5887 |
1.5474 |
1.3707 |
1.5990 |
1.4886 |
| 2021-05-21 |
1.5967 |
1,979,646.3799 |
1.7991 |
1.3228 |
1.8666 |
1.5459 |
| 2021-05-20 |
1.7130 |
2,537,253.4920 |
1.4736 |
1.3269 |
1.9267 |
1.8352 |
| 2021-05-19 |
1.6344 |
3,134,657.8385 |
1.9889 |
0.9995 |
2.0220 |
1.5112 |
| 2021-05-18 |
2.0469 |
386,521.1831 |
2.0374 |
1.9811 |
2.1454 |
2.0099 |
| 2021-05-17 |
2.0911 |
1,521,858.2790 |
2.2997 |
1.9188 |
2.3287 |
1.9866 |
| 2021-05-16 |
2.2617 |
1,684,066.4020 |
2.1899 |
2.0216 |
2.4626 |
2.2466 |
| 2021-05-15 |
2.2239 |
1,299,576.1534 |
2.0068 |
1.9734 |
2.3873 |
2.2113 |
| 2021-05-14 |
1.9075 |
604,631.8270 |
1.9333 |
1.8149 |
2.0031 |
1.9931 |
| 2021-05-13 |
1.7018 |
3,235,838.5905 |
1.5664 |
1.5028 |
1.9703 |
1.9007 |
| 2021-05-12 |
1.7414 |
523,779.4788 |
1.7615 |
1.6160 |
1.8203 |
1.6268 |
| 2021-05-11 |
1.6632 |
711,149.4626 |
1.6444 |
1.6010 |
1.7782 |
1.7536 |
| 2021-05-10 |
1.7097 |
638,407.0933 |
1.7702 |
1.5240 |
1.8186 |
1.6432 |
| 2021-05-09 |
1.7375 |
766,746.5423 |
1.6181 |
1.5755 |
1.8297 |
1.7756 |
| 2021-05-08 |
1.6114 |
233,820.4181 |
1.6532 |
1.5633 |
1.6532 |
1.6184 |
| 2021-05-07 |
1.6656 |
748,969.7755 |
1.6515 |
1.5293 |
1.7449 |
1.6291 |
| 2021-05-06 |
1.5767 |
1,141,156.6743 |
1.4818 |
1.4359 |
1.7015 |
1.6682 |
| 2021-05-05 |
1.3543 |
353,412.9413 |
1.2707 |
1.2614 |
1.4921 |
1.4808 |
| 2021-05-04 |
1.3104 |
612,453.2814 |
1.3621 |
1.2573 |
1.3621 |
1.2920 |
| 2021-05-03 |
1.3561 |
328,434.6496 |
1.3266 |
1.3260 |
1.3825 |
1.3466 |
| 2021-05-02 |
1.3227 |
376,587.1996 |
1.3543 |
1.2922 |
1.3560 |
1.3245 |
| 2021-05-01 |
1.3379 |
184,125.8529 |
1.3507 |
1.3172 |
1.3683 |
1.3482 |
| 2021-04-30 |
1.3395 |
359,254.8574 |
1.3035 |
1.2863 |
1.3675 |
1.3416 |
| 2021-04-29 |
1.3494 |
539,010.2733 |
1.3415 |
1.2704 |
1.4097 |
1.3102 |
| 2021-04-28 |
1.2985 |
186,963.3932 |
1.3096 |
1.2346 |
1.3489 |
1.3215 |
| 2021-04-27 |
1.2823 |
208,817.9345 |
1.2378 |
1.2259 |
1.3299 |
1.3031 |
| 2021-04-26 |
1.1785 |
1,139,387.8653 |
1.0924 |
1.0799 |
1.2501 |
1.2256 |
| 2021-04-25 |
1.1044 |
618,725.6601 |
1.1027 |
1.0220 |
1.1482 |
1.0466 |
| 2021-04-24 |
1.1361 |
530,890.8621 |
1.1436 |
1.0967 |
1.1966 |
1.1289 |
| 2021-04-23 |
1.0622 |
1,592,159.9632 |
1.1425 |
0.9112 |
1.1657 |
1.1270 |
| 2021-04-22 |
1.2021 |
1,162,513.9223 |
1.2046 |
1.1175 |
1.2818 |
1.1663 |
| 2021-04-21 |
1.2422 |
1,062,525.8995 |
1.2760 |
1.2003 |
1.2855 |
1.2067 |
| 2021-04-20 |
1.1719 |
2,278,087.1234 |
1.2005 |
1.1211 |
1.2807 |
1.2563 |
| 2021-04-19 |
1.2480 |
711,621.2927 |
1.2788 |
1.1722 |
1.3231 |
1.2239 |
| 2021-04-18 |
1.1835 |
3,029,173.5573 |
1.3676 |
0.8030 |
1.3800 |
1.2849 |
| 2021-04-17 |
1.4135 |
540,225.0788 |
1.4151 |
1.3572 |
1.4571 |
1.3872 |
| 2021-04-16 |
1.4166 |
1,269,042.0002 |
1.4871 |
1.3340 |
1.5225 |
1.4225 |
| 2021-04-15 |
1.4647 |
534,067.6984 |
1.4580 |
1.4193 |
1.4953 |
1.4718 |
| 2021-04-14 |
1.4482 |
1,938,236.8050 |
1.4183 |
1.3419 |
1.5640 |
1.4470 |
| 2021-04-13 |
1.3561 |
780,004.1024 |
1.3303 |
1.2834 |
1.4350 |
1.4083 |