Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
0.6348 |
1,440,944.9540 |
0.6229 |
0.6176 |
0.6598 |
0.6556 |
| 2025-07-09 |
0.6017 |
2,320,662.8419 |
0.5880 |
0.5843 |
0.6269 |
0.6229 |
| 2025-07-08 |
0.5788 |
2,360,598.0293 |
0.5805 |
0.5725 |
0.5880 |
0.5817 |
| 2025-07-07 |
0.5844 |
695,269.6841 |
0.5860 |
0.5738 |
0.5941 |
0.5767 |
| 2025-07-06 |
0.5767 |
176,521.2482 |
0.5744 |
0.5712 |
0.5901 |
0.5835 |
| 2025-07-05 |
0.5750 |
247,599.2330 |
0.5721 |
0.5711 |
0.5815 |
0.5729 |
| 2025-07-04 |
0.5832 |
330,719.0175 |
0.6003 |
0.5638 |
0.6030 |
0.5719 |
| 2025-07-03 |
0.5959 |
1,317,948.9350 |
0.5857 |
0.5838 |
0.6108 |
0.5993 |
| 2025-07-02 |
0.5774 |
1,231,800.0092 |
0.5429 |
0.5385 |
0.5985 |
0.5948 |
| 2025-07-01 |
0.5559 |
658,432.9536 |
0.5728 |
0.5384 |
0.5763 |
0.5423 |
| 2025-06-30 |
0.5683 |
684,639.4654 |
0.5775 |
0.5586 |
0.5798 |
0.5605 |
| 2025-06-29 |
0.5638 |
291,229.7617 |
0.5652 |
0.5595 |
0.5680 |
0.5636 |
| 2025-06-28 |
0.5603 |
357,132.9151 |
0.5584 |
0.5554 |
0.5684 |
0.5629 |
| 2025-06-27 |
0.5550 |
297,386.5382 |
0.5544 |
0.5492 |
0.5606 |
0.5507 |
| 2025-06-26 |
0.5635 |
428,194.1133 |
0.5664 |
0.5499 |
0.5796 |
0.5516 |
| 2025-06-25 |
0.5823 |
301,093.1995 |
0.5865 |
0.5750 |
0.5901 |
0.5773 |
| 2025-06-24 |
0.5847 |
1,207,789.2000 |
0.5827 |
0.5766 |
0.5929 |
0.5871 |
| 2025-06-23 |
0.5447 |
728,949.4867 |
0.5404 |
0.5290 |
0.5563 |
0.5537 |
| 2025-06-22 |
0.5344 |
962,283.6739 |
0.5578 |
0.5208 |
0.5632 |
0.5278 |
| 2025-06-21 |
0.5790 |
253,809.7321 |
0.5776 |
0.5638 |
0.5865 |
0.5677 |
| 2025-06-20 |
0.5968 |
171,077.6201 |
0.6020 |
0.5885 |
0.6064 |
0.6022 |
| 2025-06-19 |
0.5999 |
394,350.4815 |
0.6071 |
0.5903 |
0.6097 |
0.5996 |
| 2025-06-18 |
0.6122 |
143,895.4867 |
0.6118 |
0.5999 |
0.6213 |
0.6063 |
| 2025-06-17 |
0.6263 |
256,856.7915 |
0.6271 |
0.6191 |
0.6400 |
0.6226 |
| 2025-06-16 |
0.6443 |
622,216.0319 |
0.6332 |
0.6272 |
0.6561 |
0.6554 |
| 2025-06-15 |
0.6271 |
256,389.8825 |
0.6247 |
0.6214 |
0.6345 |
0.6280 |
| 2025-06-14 |
0.6382 |
402,482.5260 |
0.6397 |
0.6316 |
0.6426 |
0.6368 |
| 2025-06-13 |
0.6305 |
507,646.7942 |
0.6590 |
0.6166 |
0.6590 |
0.6321 |
| 2025-06-12 |
0.6877 |
300,290.1960 |
0.6982 |
0.6758 |
0.6998 |
0.6772 |
| 2025-06-11 |
0.7183 |
1,513,853.3431 |
0.7170 |
0.7117 |
0.7311 |
0.7211 |
| 2025-06-10 |
0.7085 |
302,700.6772 |
0.7051 |
0.7049 |
0.7150 |
0.7064 |
| 2025-06-09 |
0.6677 |
475,872.6493 |
0.6700 |
0.6575 |
0.6765 |
0.6665 |
| 2025-06-08 |
0.6632 |
613,925.5866 |
0.6645 |
0.6521 |
0.6789 |
0.6694 |
| 2025-06-07 |
0.6611 |
204,679.9723 |
0.6555 |
0.6500 |
0.6701 |
0.6690 |
| 2025-06-06 |
0.6454 |
873,763.0215 |
0.6254 |
0.6229 |
0.6719 |
0.6621 |
| 2025-06-05 |
0.6597 |
2,408,744.7300 |
0.6653 |
0.6196 |
0.6895 |
0.6291 |
| 2025-06-04 |
0.6905 |
2,553,845.2500 |
0.6852 |
0.6691 |
0.7009 |
0.6691 |
| 2025-06-03 |
0.6914 |
926,031.3182 |
0.6882 |
0.6742 |
0.7064 |
0.6865 |
| 2025-06-02 |
0.6748 |
688,139.0794 |
0.6849 |
0.6637 |
0.6892 |
0.6714 |
| 2025-06-01 |
0.6693 |
710,517.7582 |
0.6846 |
0.6540 |
0.6846 |
0.6732 |
| 2025-05-31 |
0.6745 |
1,639,119.3576 |
0.6885 |
0.6562 |
0.6897 |
0.6814 |
| 2025-05-30 |
0.7066 |
1,873,766.0073 |
0.7226 |
0.6820 |
0.7268 |
0.6863 |
| 2025-05-29 |
0.7424 |
1,403,925.2413 |
0.7461 |
0.7227 |
0.7648 |
0.7255 |
| 2025-05-28 |
0.7495 |
583,255.1414 |
0.7576 |
0.7386 |
0.7607 |
0.7386 |
| 2025-05-27 |
0.7642 |
726,713.7160 |
0.7593 |
0.7436 |
0.7750 |
0.7623 |
| 2025-05-26 |
0.7654 |
673,939.0627 |
0.7593 |
0.7521 |
0.7761 |
0.7579 |
| 2025-05-25 |
0.7398 |
1,716,494.5299 |
0.7464 |
0.7278 |
0.7516 |
0.7452 |
| 2025-05-24 |
0.7560 |
1,277,229.9411 |
0.7456 |
0.7429 |
0.7665 |
0.7577 |
| 2025-05-23 |
0.7946 |
2,888,995.1224 |
0.8099 |
0.7617 |
0.8411 |
0.7660 |
| 2025-05-22 |
0.7906 |
832,039.4785 |
0.7693 |
0.7691 |
0.8106 |
0.7981 |