Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.8971 |
4,010,488.8598 |
0.9020 |
0.8653 |
0.9251 |
0.8653 |
| 2024-12-21 |
0.9298 |
4,408,235.1950 |
0.9489 |
0.8872 |
0.9974 |
0.9086 |
| 2024-12-20 |
0.8617 |
9,333,557.7825 |
0.8815 |
0.7632 |
0.9581 |
0.9487 |
| 2024-12-19 |
0.9396 |
8,259,913.2502 |
0.9702 |
0.8694 |
0.9890 |
0.8923 |
| 2024-12-18 |
1.0122 |
8,041,211.4286 |
1.0526 |
0.9570 |
1.0586 |
0.9770 |
| 2024-12-17 |
1.0773 |
1,772,926.6074 |
1.0790 |
1.0562 |
1.1131 |
1.0931 |
| 2024-12-16 |
1.0852 |
1,453,022.5829 |
1.1013 |
1.0503 |
1.1187 |
1.0863 |
| 2024-12-15 |
1.0782 |
1,844,898.5195 |
1.0581 |
1.0382 |
1.0971 |
1.0690 |
| 2024-12-14 |
1.0906 |
2,889,600.9998 |
1.1192 |
1.0439 |
1.1302 |
1.0576 |
| 2024-12-13 |
1.1049 |
2,910,033.1853 |
1.1240 |
1.0791 |
1.1302 |
1.1062 |
| 2024-12-12 |
1.1422 |
4,780,776.8913 |
1.0869 |
1.0753 |
1.1818 |
1.1363 |
| 2024-12-11 |
1.0517 |
5,877,420.5498 |
1.0220 |
0.9728 |
1.1143 |
1.0828 |
| 2024-12-10 |
0.9731 |
17,518,324.2259 |
1.0022 |
0.9108 |
1.0375 |
0.9735 |
| 2024-12-09 |
1.1396 |
2,637,387.5674 |
1.1933 |
1.0944 |
1.1933 |
1.1246 |
| 2024-12-08 |
1.1971 |
2,401,551.7512 |
1.2105 |
1.1733 |
1.2240 |
1.1807 |
| 2024-12-07 |
1.2081 |
1,599,788.5399 |
1.2255 |
1.1890 |
1.2364 |
1.2046 |
| 2024-12-06 |
1.1881 |
2,939,659.1289 |
1.1597 |
1.1345 |
1.2385 |
1.2336 |
| 2024-12-05 |
1.1932 |
5,595,549.0575 |
1.1855 |
1.1170 |
1.2421 |
1.1828 |
| 2024-12-04 |
1.1924 |
4,548,924.3035 |
1.2030 |
1.1431 |
1.2422 |
1.1947 |
| 2024-12-03 |
1.2341 |
11,562,105.9419 |
1.2067 |
1.1390 |
1.3292 |
1.1853 |
| 2024-12-02 |
1.1473 |
8,303,059.8871 |
1.1523 |
1.0578 |
1.2414 |
1.2051 |
| 2024-12-01 |
1.0708 |
3,908,203.5424 |
1.0774 |
1.0381 |
1.1400 |
1.1389 |
| 2024-11-30 |
1.0888 |
8,207,415.6930 |
1.0753 |
1.0509 |
1.1500 |
1.0844 |
| 2024-11-29 |
1.0616 |
7,781,646.5351 |
1.0328 |
1.0294 |
1.0996 |
1.0869 |
| 2024-11-28 |
1.0050 |
3,185,605.7853 |
1.0104 |
0.9706 |
1.0294 |
1.0209 |
| 2024-11-27 |
0.9876 |
13,832,200.4925 |
0.9589 |
0.9326 |
1.0413 |
1.0272 |
| 2024-11-26 |
0.9439 |
6,510,191.4378 |
0.9429 |
0.8753 |
0.9883 |
0.9065 |
| 2024-11-25 |
1.0223 |
7,623,905.4753 |
1.0192 |
0.9719 |
1.0761 |
0.9886 |
| 2024-11-24 |
1.0338 |
12,884,287.1182 |
1.0664 |
0.9411 |
1.0971 |
0.9690 |
| 2024-11-23 |
1.0869 |
16,939,019.2255 |
1.0188 |
1.0175 |
1.1509 |
1.0712 |
| 2024-11-22 |
0.8793 |
14,609,462.1738 |
0.8220 |
0.8132 |
0.9658 |
0.9601 |
| 2024-11-21 |
0.7903 |
8,724,791.3817 |
0.7990 |
0.7671 |
0.8189 |
0.8055 |
| 2024-11-20 |
0.7964 |
9,105,348.0456 |
0.7394 |
0.7394 |
0.8488 |
0.8229 |
| 2024-11-19 |
0.7424 |
7,370,174.3417 |
0.7327 |
0.7232 |
0.7648 |
0.7358 |
| 2024-11-18 |
0.7520 |
14,864,194.4592 |
0.7032 |
0.7016 |
0.7838 |
0.7454 |
| 2024-11-17 |
0.7214 |
12,645,046.1033 |
0.7462 |
0.6931 |
0.7724 |
0.7271 |
| 2024-11-16 |
0.7426 |
19,139,458.6951 |
0.7073 |
0.7048 |
0.8178 |
0.7516 |
| 2024-11-15 |
0.6338 |
16,681,174.4632 |
0.5819 |
0.5754 |
0.6965 |
0.6728 |
| 2024-11-14 |
0.5652 |
4,025,980.4135 |
0.5773 |
0.5430 |
0.5971 |
0.5595 |
| 2024-11-13 |
0.5607 |
6,966,432.3229 |
0.5714 |
0.5193 |
0.6092 |
0.5762 |
| 2024-11-12 |
0.5973 |
8,112,762.9379 |
0.6114 |
0.5555 |
0.6540 |
0.5726 |
| 2024-11-11 |
0.5945 |
6,557,704.0315 |
0.5903 |
0.5660 |
0.6247 |
0.6042 |
| 2024-11-10 |
0.5488 |
4,020,891.2160 |
0.4970 |
0.4888 |
0.5990 |
0.5807 |
| 2024-11-09 |
0.4429 |
3,327,626.3857 |
0.4449 |
0.4279 |
0.4900 |
0.4845 |
| 2024-11-08 |
0.4334 |
7,498,609.8061 |
0.4070 |
0.4043 |
0.4587 |
0.4413 |
| 2024-11-07 |
0.3767 |
4,213,007.5743 |
0.3636 |
0.3616 |
0.3944 |
0.3904 |
| 2024-11-06 |
0.3572 |
5,174,891.1429 |
0.3337 |
0.3337 |
0.3658 |
0.3531 |
| 2024-11-05 |
0.3327 |
2,490,195.0226 |
0.3262 |
0.3262 |
0.3381 |
0.3363 |
| 2024-11-04 |
0.3298 |
2,031,139.1102 |
0.3335 |
0.3243 |
0.3363 |
0.3289 |
| 2024-11-03 |
0.3361 |
2,824,725.3627 |
0.3479 |
0.3277 |
0.3480 |
0.3335 |