Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.3148 |
3,894,727.8552 |
0.3101 |
0.3074 |
0.3182 |
0.3181 |
| 2023-07-22 |
0.3119 |
4,550,088.6059 |
0.3128 |
0.3066 |
0.3148 |
0.3116 |
| 2023-07-21 |
0.3141 |
4,098,793.4744 |
0.3161 |
0.3106 |
0.3184 |
0.3134 |
| 2023-07-20 |
0.3247 |
10,351,782.1633 |
0.3226 |
0.3132 |
0.3327 |
0.3164 |
| 2023-07-19 |
0.3173 |
7,157,016.3909 |
0.3095 |
0.3069 |
0.3260 |
0.3225 |
| 2023-07-18 |
0.3064 |
6,394,984.4537 |
0.3119 |
0.2997 |
0.3141 |
0.3045 |
| 2023-07-17 |
0.3145 |
12,872,315.0379 |
0.3145 |
0.3056 |
0.3197 |
0.3127 |
| 2023-07-16 |
0.3203 |
25,390,063.3944 |
0.3261 |
0.3121 |
0.3278 |
0.3127 |
| 2023-07-15 |
0.3304 |
13,002,007.7548 |
0.3278 |
0.3241 |
0.3375 |
0.3287 |
| 2023-07-14 |
0.3472 |
15,771,378.4832 |
0.3567 |
0.3167 |
0.3792 |
0.3221 |
| 2023-07-13 |
0.3162 |
17,562,624.6941 |
0.2890 |
0.2859 |
0.3675 |
0.3521 |
| 2023-07-12 |
0.2917 |
11,056,752.4504 |
0.2928 |
0.2849 |
0.2953 |
0.2881 |
| 2023-07-11 |
0.2906 |
12,203,360.4220 |
0.2879 |
0.2875 |
0.2940 |
0.2903 |
| 2023-07-10 |
0.2840 |
23,017,769.2950 |
0.2844 |
0.2779 |
0.2926 |
0.2898 |
| 2023-07-09 |
0.2878 |
11,475,040.4953 |
0.2906 |
0.2840 |
0.2918 |
0.2844 |
| 2023-07-08 |
0.2863 |
14,830,477.6665 |
0.2846 |
0.2816 |
0.2931 |
0.2899 |
| 2023-07-07 |
0.2819 |
8,300,724.4320 |
0.2785 |
0.2763 |
0.2855 |
0.2829 |
| 2023-07-06 |
0.2853 |
7,080,008.2132 |
0.2840 |
0.2762 |
0.2938 |
0.2848 |
| 2023-07-05 |
0.2886 |
7,696,947.0481 |
0.2924 |
0.2797 |
0.2964 |
0.2838 |
| 2023-07-04 |
0.2959 |
8,896,889.2112 |
0.2969 |
0.2893 |
0.3019 |
0.2910 |
| 2023-07-03 |
0.2943 |
4,276,870.9541 |
0.2917 |
0.2904 |
0.2994 |
0.2960 |
| 2023-07-02 |
0.2895 |
5,868,339.0211 |
0.2924 |
0.2853 |
0.2940 |
0.2918 |
| 2023-07-01 |
0.2881 |
6,110,722.6384 |
0.2870 |
0.2812 |
0.2934 |
0.2911 |
| 2023-06-30 |
0.2856 |
13,326,809.9821 |
0.2752 |
0.2675 |
0.2996 |
0.2867 |
| 2023-06-29 |
0.2732 |
8,143,734.9407 |
0.2668 |
0.2664 |
0.2782 |
0.2762 |
| 2023-06-28 |
0.2747 |
7,753,357.1537 |
0.2866 |
0.2598 |
0.2869 |
0.2693 |
| 2023-06-27 |
0.2819 |
6,546,485.6515 |
0.2806 |
0.2785 |
0.2861 |
0.2843 |
| 2023-06-26 |
0.2862 |
6,116,859.3877 |
0.2921 |
0.2760 |
0.2923 |
0.2802 |
| 2023-06-25 |
0.2954 |
5,916,169.1920 |
0.2894 |
0.2885 |
0.3050 |
0.2918 |
| 2023-06-24 |
0.2924 |
6,653,774.5860 |
0.2967 |
0.2843 |
0.2975 |
0.2898 |
| 2023-06-23 |
0.2953 |
5,531,849.7262 |
0.2899 |
0.2868 |
0.3028 |
0.2952 |
| 2023-06-22 |
0.2952 |
5,982,473.9989 |
0.2862 |
0.2857 |
0.3049 |
0.2904 |
| 2023-06-21 |
0.2802 |
9,173,270.9990 |
0.2705 |
0.2688 |
0.2882 |
0.2847 |
| 2023-06-20 |
0.2615 |
3,390,255.0589 |
0.2633 |
0.2523 |
0.2695 |
0.2672 |
| 2023-06-19 |
0.2603 |
5,208,843.7882 |
0.2609 |
0.2572 |
0.2638 |
0.2621 |
| 2023-06-18 |
0.2663 |
4,118,658.4426 |
0.2667 |
0.2597 |
0.2691 |
0.2620 |
| 2023-06-17 |
0.2674 |
4,765,509.8245 |
0.2632 |
0.2607 |
0.2736 |
0.2671 |
| 2023-06-16 |
0.2612 |
4,458,630.6225 |
0.2620 |
0.2532 |
0.2674 |
0.2629 |
| 2023-06-15 |
0.2588 |
6,080,507.0595 |
0.2633 |
0.2526 |
0.2660 |
0.2611 |
| 2023-06-14 |
0.2708 |
4,631,658.2722 |
0.2752 |
0.2562 |
0.2774 |
0.2633 |
| 2023-06-13 |
0.2775 |
5,019,481.4288 |
0.2748 |
0.2684 |
0.2894 |
0.2743 |
| 2023-06-12 |
0.2768 |
5,848,188.1151 |
0.2719 |
0.2649 |
0.2862 |
0.2750 |
| 2023-06-11 |
0.2677 |
11,269,580.1048 |
0.2747 |
0.2590 |
0.2797 |
0.2751 |
| 2023-06-10 |
0.2523 |
15,155,732.5717 |
0.2951 |
0.2161 |
0.2953 |
0.2745 |
| 2023-06-09 |
0.3118 |
5,925,837.2277 |
0.3229 |
0.2980 |
0.3240 |
0.3001 |
| 2023-06-08 |
0.3254 |
3,333,295.0528 |
0.3222 |
0.3200 |
0.3309 |
0.3250 |
| 2023-06-07 |
0.3326 |
4,190,766.5914 |
0.3526 |
0.3178 |
0.3528 |
0.3216 |
| 2023-06-06 |
0.3501 |
3,908,922.6618 |
0.3514 |
0.3366 |
0.3568 |
0.3532 |
| 2023-06-05 |
0.3612 |
3,519,728.4857 |
0.3774 |
0.3469 |
0.3791 |
0.3522 |
| 2023-06-04 |
0.3800 |
2,581,336.7297 |
0.3761 |
0.3749 |
0.3819 |
0.3774 |