Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
0.4154 |
1,975,296.8637 |
0.4260 |
0.4030 |
0.4297 |
0.4099 |
| 2024-07-22 |
0.4365 |
1,207,707.8848 |
0.4471 |
0.4261 |
0.4503 |
0.4296 |
| 2024-07-21 |
0.4321 |
609,401.5388 |
0.4375 |
0.4261 |
0.4391 |
0.4323 |
| 2024-07-20 |
0.4347 |
615,750.0603 |
0.4389 |
0.4276 |
0.4420 |
0.4370 |
| 2024-07-19 |
0.4282 |
1,589,154.5211 |
0.4235 |
0.4147 |
0.4409 |
0.4394 |
| 2024-07-18 |
0.4342 |
1,173,854.0082 |
0.4359 |
0.4202 |
0.4498 |
0.4217 |
| 2024-07-17 |
0.4477 |
1,048,193.5253 |
0.4381 |
0.4376 |
0.4567 |
0.4417 |
| 2024-07-16 |
0.4394 |
1,441,901.2398 |
0.4452 |
0.4267 |
0.4526 |
0.4444 |
| 2024-07-15 |
0.4375 |
4,024,927.1232 |
0.4318 |
0.4312 |
0.4440 |
0.4435 |
| 2024-07-14 |
0.4322 |
2,143,400.9953 |
0.4417 |
0.4249 |
0.4451 |
0.4326 |
| 2024-07-13 |
0.4223 |
1,070,335.7642 |
0.4166 |
0.4117 |
0.4379 |
0.4350 |
| 2024-07-12 |
0.4043 |
1,087,422.9539 |
0.3960 |
0.3934 |
0.4179 |
0.4161 |
| 2024-07-11 |
0.3958 |
1,461,350.9029 |
0.3888 |
0.3844 |
0.4052 |
0.3932 |
| 2024-07-10 |
0.3823 |
835,414.4598 |
0.3755 |
0.3720 |
0.3878 |
0.3846 |
| 2024-07-09 |
0.3724 |
921,694.5394 |
0.3693 |
0.3626 |
0.3785 |
0.3781 |
| 2024-07-08 |
0.3595 |
2,413,725.1043 |
0.3467 |
0.3305 |
0.3803 |
0.3665 |
| 2024-07-07 |
0.3658 |
849,956.6946 |
0.3708 |
0.3520 |
0.3713 |
0.3594 |
| 2024-07-06 |
0.3561 |
2,059,717.4104 |
0.3500 |
0.3466 |
0.3731 |
0.3717 |
| 2024-07-05 |
0.3382 |
4,250,289.1681 |
0.3623 |
0.3179 |
0.3623 |
0.3502 |
| 2024-07-04 |
0.3888 |
1,277,000.4617 |
0.4078 |
0.3742 |
0.4138 |
0.3797 |
| 2024-07-03 |
0.4121 |
1,064,571.5561 |
0.4185 |
0.4024 |
0.4238 |
0.4081 |
| 2024-07-02 |
0.4107 |
734,706.0501 |
0.4034 |
0.4030 |
0.4192 |
0.4147 |
| 2024-07-01 |
0.3984 |
1,144,906.6944 |
0.3926 |
0.3918 |
0.4041 |
0.4031 |
| 2024-06-30 |
0.3868 |
920,825.9958 |
0.3841 |
0.3787 |
0.3937 |
0.3935 |
| 2024-06-29 |
0.3961 |
3,032,218.6667 |
0.3860 |
0.3857 |
0.4041 |
0.3868 |
| 2024-06-28 |
0.3928 |
1,896,691.4342 |
0.3914 |
0.3854 |
0.3974 |
0.3880 |
| 2024-06-27 |
0.3844 |
1,274,257.9265 |
0.3850 |
0.3778 |
0.3941 |
0.3913 |
| 2024-06-26 |
0.3902 |
2,628,694.7027 |
0.3920 |
0.3830 |
0.3965 |
0.3918 |
| 2024-06-25 |
0.3867 |
1,241,655.8338 |
0.3778 |
0.3770 |
0.3973 |
0.3940 |
| 2024-06-24 |
0.3722 |
1,424,168.3443 |
0.3802 |
0.3617 |
0.3818 |
0.3711 |
| 2024-06-23 |
0.3880 |
1,144,030.4586 |
0.3848 |
0.3832 |
0.3933 |
0.3856 |
| 2024-06-22 |
0.3829 |
3,772,011.2530 |
0.3760 |
0.3716 |
0.3909 |
0.3865 |
| 2024-06-21 |
0.3844 |
1,590,125.7237 |
0.3845 |
0.3749 |
0.3910 |
0.3754 |
| 2024-06-20 |
0.3874 |
2,006,782.9850 |
0.3846 |
0.3775 |
0.3975 |
0.3845 |
| 2024-06-19 |
0.3871 |
1,456,922.5219 |
0.3836 |
0.3804 |
0.3978 |
0.3847 |
| 2024-06-18 |
0.3760 |
3,981,082.3302 |
0.4013 |
0.3560 |
0.4027 |
0.3796 |
| 2024-06-17 |
0.4040 |
1,640,370.6271 |
0.4168 |
0.3902 |
0.4186 |
0.4128 |
| 2024-06-16 |
0.4151 |
291,579.4261 |
0.4140 |
0.4093 |
0.4178 |
0.4155 |
| 2024-06-15 |
0.4119 |
322,088.2045 |
0.4119 |
0.4082 |
0.4158 |
0.4115 |
| 2024-06-14 |
0.4106 |
1,692,765.4924 |
0.4211 |
0.3981 |
0.4248 |
0.4137 |
| 2024-06-13 |
0.4287 |
966,172.1020 |
0.4378 |
0.4194 |
0.4392 |
0.4252 |
| 2024-06-12 |
0.4336 |
1,205,960.4572 |
0.4218 |
0.4145 |
0.4445 |
0.4378 |
| 2024-06-11 |
0.4302 |
1,791,202.1691 |
0.4407 |
0.4129 |
0.4421 |
0.4214 |
| 2024-06-10 |
0.4435 |
2,230,949.7226 |
0.4441 |
0.4350 |
0.4515 |
0.4407 |
| 2024-06-09 |
0.4386 |
339,896.6505 |
0.4366 |
0.4318 |
0.4459 |
0.4451 |
| 2024-06-08 |
0.4392 |
1,079,829.2541 |
0.4492 |
0.4326 |
0.4492 |
0.4355 |
| 2024-06-07 |
0.4510 |
2,880,990.4596 |
0.4584 |
0.4251 |
0.4903 |
0.4501 |
| 2024-06-06 |
0.4595 |
644,181.8242 |
0.4613 |
0.4576 |
0.4623 |
0.4598 |
| 2024-06-05 |
0.4600 |
1,546,967.4772 |
0.4614 |
0.4575 |
0.4655 |
0.4622 |
| 2024-06-04 |
0.4592 |
1,644,811.6037 |
0.4575 |
0.4530 |
0.4657 |
0.4612 |