Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-30 |
0.3762 |
2,157,701.4662 |
0.3818 |
0.3720 |
0.3829 |
0.3760 |
| 2023-11-29 |
0.3847 |
2,601,726.0251 |
0.3858 |
0.3776 |
0.3891 |
0.3841 |
| 2023-11-28 |
0.3773 |
2,878,817.6983 |
0.3779 |
0.3695 |
0.3882 |
0.3872 |
| 2023-11-27 |
0.3799 |
1,829,765.7172 |
0.3873 |
0.3714 |
0.3921 |
0.3741 |
| 2023-11-26 |
0.3879 |
3,170,712.9685 |
0.3943 |
0.3785 |
0.3956 |
0.3868 |
| 2023-11-25 |
0.3918 |
1,941,007.7354 |
0.3861 |
0.3846 |
0.3960 |
0.3936 |
| 2023-11-24 |
0.3913 |
4,060,484.0603 |
0.3875 |
0.3858 |
0.3979 |
0.3868 |
| 2023-11-23 |
0.3820 |
2,387,478.1724 |
0.3806 |
0.3762 |
0.3875 |
0.3810 |
| 2023-11-22 |
0.3754 |
3,280,071.9518 |
0.3567 |
0.3557 |
0.3876 |
0.3800 |
| 2023-11-21 |
0.3762 |
4,092,296.2184 |
0.3805 |
0.3605 |
0.3900 |
0.3742 |
| 2023-11-20 |
0.3898 |
4,378,953.3443 |
0.3842 |
0.3806 |
0.3995 |
0.3874 |
| 2023-11-19 |
0.3761 |
2,830,065.9664 |
0.3775 |
0.3690 |
0.3844 |
0.3816 |
| 2023-11-18 |
0.3625 |
3,194,726.4818 |
0.3673 |
0.3488 |
0.3745 |
0.3732 |
| 2023-11-17 |
0.3669 |
4,753,224.5449 |
0.3707 |
0.3530 |
0.3784 |
0.3658 |
| 2023-11-16 |
0.3854 |
9,564,730.7191 |
0.3790 |
0.3587 |
0.4095 |
0.3709 |
| 2023-11-15 |
0.3658 |
5,690,520.9520 |
0.3579 |
0.3538 |
0.3781 |
0.3774 |
| 2023-11-14 |
0.3582 |
8,999,268.4839 |
0.3569 |
0.3399 |
0.3720 |
0.3595 |
| 2023-11-13 |
0.3748 |
6,594,038.0199 |
0.3837 |
0.3606 |
0.3888 |
0.3668 |
| 2023-11-12 |
0.3820 |
5,785,794.2720 |
0.3847 |
0.3711 |
0.3916 |
0.3849 |
| 2023-11-11 |
0.3832 |
9,804,312.2272 |
0.3864 |
0.3697 |
0.3954 |
0.3843 |
| 2023-11-10 |
0.3723 |
6,312,270.1575 |
0.3687 |
0.3633 |
0.3805 |
0.3744 |
| 2023-11-09 |
0.3653 |
8,559,921.3685 |
0.3578 |
0.3419 |
0.3870 |
0.3618 |
| 2023-11-08 |
0.3552 |
6,295,999.4957 |
0.3514 |
0.3488 |
0.3604 |
0.3597 |
| 2023-11-07 |
0.3501 |
4,845,129.9193 |
0.3627 |
0.3338 |
0.3658 |
0.3534 |
| 2023-11-06 |
0.3540 |
4,707,464.0657 |
0.3420 |
0.3376 |
0.3759 |
0.3654 |
| 2023-11-05 |
0.3374 |
3,869,824.2901 |
0.3281 |
0.3262 |
0.3502 |
0.3449 |
| 2023-11-04 |
0.3254 |
3,771,061.6660 |
0.3298 |
0.3210 |
0.3304 |
0.3242 |
| 2023-11-03 |
0.3199 |
5,629,011.4608 |
0.3231 |
0.3117 |
0.3283 |
0.3277 |
| 2023-11-02 |
0.3114 |
4,994,531.5550 |
0.3074 |
0.2986 |
0.3299 |
0.3222 |
| 2023-11-01 |
0.2901 |
3,328,982.4956 |
0.2928 |
0.2844 |
0.3016 |
0.3014 |
| 2023-10-31 |
0.2967 |
3,466,634.7965 |
0.3033 |
0.2848 |
0.3048 |
0.2918 |
| 2023-10-30 |
0.2976 |
2,391,805.3948 |
0.2959 |
0.2922 |
0.3023 |
0.2978 |
| 2023-10-29 |
0.2939 |
1,899,264.7712 |
0.2909 |
0.2883 |
0.2988 |
0.2963 |
| 2023-10-28 |
0.2934 |
3,265,846.1235 |
0.2894 |
0.2888 |
0.2976 |
0.2911 |
| 2023-10-27 |
0.2864 |
3,945,467.1732 |
0.2871 |
0.2806 |
0.2926 |
0.2896 |
| 2023-10-26 |
0.2890 |
5,823,506.3043 |
0.2808 |
0.2800 |
0.2975 |
0.2856 |
| 2023-10-25 |
0.2816 |
3,106,497.8020 |
0.2793 |
0.2763 |
0.2899 |
0.2792 |
| 2023-10-24 |
0.2828 |
4,464,533.8009 |
0.2810 |
0.2735 |
0.2939 |
0.2780 |
| 2023-10-23 |
0.2658 |
6,805,017.9112 |
0.2643 |
0.2618 |
0.2721 |
0.2688 |
| 2023-10-22 |
0.2588 |
5,753,336.7710 |
0.2588 |
0.2554 |
0.2632 |
0.2607 |
| 2023-10-21 |
0.2553 |
6,228,341.2289 |
0.2512 |
0.2494 |
0.2629 |
0.2599 |
| 2023-10-20 |
0.2497 |
5,306,376.9311 |
0.2470 |
0.2454 |
0.2533 |
0.2512 |
| 2023-10-19 |
0.2435 |
5,195,803.2801 |
0.2429 |
0.2389 |
0.2468 |
0.2467 |
| 2023-10-18 |
0.2460 |
3,361,692.8030 |
0.2463 |
0.2438 |
0.2483 |
0.2443 |
| 2023-10-17 |
0.2489 |
4,956,385.6746 |
0.2513 |
0.2447 |
0.2517 |
0.2465 |
| 2023-10-16 |
0.2512 |
3,815,244.4585 |
0.2473 |
0.2471 |
0.2599 |
0.2517 |
| 2023-10-15 |
0.2468 |
3,472,068.5389 |
0.2470 |
0.2454 |
0.2483 |
0.2468 |
| 2023-10-14 |
0.2463 |
3,536,799.8168 |
0.2459 |
0.2449 |
0.2478 |
0.2469 |
| 2023-10-13 |
0.2462 |
3,522,322.0395 |
0.2461 |
0.2449 |
0.2478 |
0.2461 |
| 2023-10-12 |
0.2451 |
4,249,957.7879 |
0.2481 |
0.2423 |
0.2481 |
0.2450 |