Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.7753 |
14,905,573.4448 |
0.8093 |
0.7354 |
0.8140 |
0.7490 |
| 2025-02-17 |
0.8001 |
17,009,859.8329 |
0.7711 |
0.7704 |
0.8293 |
0.8156 |
| 2025-02-16 |
0.7776 |
5,408,591.1114 |
0.7808 |
0.7613 |
0.7887 |
0.7700 |
| 2025-02-15 |
0.7967 |
5,872,713.4584 |
0.7995 |
0.7799 |
0.8136 |
0.7838 |
| 2025-02-14 |
0.8064 |
10,204,568.7174 |
0.8105 |
0.7948 |
0.8279 |
0.8243 |
| 2025-02-13 |
0.7833 |
9,004,313.2391 |
0.7995 |
0.7694 |
0.8035 |
0.7789 |
| 2025-02-12 |
0.7739 |
14,038,074.0824 |
0.7779 |
0.7472 |
0.8003 |
0.7861 |
| 2025-02-11 |
0.7847 |
19,586,455.8822 |
0.7114 |
0.7101 |
0.8208 |
0.7698 |
| 2025-02-10 |
0.6945 |
7,890,660.6607 |
0.6814 |
0.6632 |
0.7173 |
0.7039 |
| 2025-02-09 |
0.6881 |
9,411,921.1459 |
0.7005 |
0.6507 |
0.7159 |
0.6804 |
| 2025-02-08 |
0.6976 |
8,964,710.6981 |
0.7071 |
0.6816 |
0.7166 |
0.7008 |
| 2025-02-07 |
0.7243 |
12,500,595.4347 |
0.7050 |
0.6946 |
0.7529 |
0.7041 |
| 2025-02-06 |
0.7322 |
22,483,117.8996 |
0.7320 |
0.6977 |
0.7652 |
0.7114 |
| 2025-02-05 |
0.7514 |
23,891,404.7779 |
0.7438 |
0.7278 |
0.7758 |
0.7433 |
| 2025-02-04 |
0.7648 |
18,132,592.4883 |
0.8109 |
0.7145 |
0.8192 |
0.7533 |
| 2025-02-03 |
0.7007 |
44,683,921.8781 |
0.8037 |
0.5060 |
0.8045 |
0.7695 |
| 2025-02-02 |
0.8413 |
17,635,701.1478 |
0.8951 |
0.7830 |
0.9109 |
0.8019 |
| 2025-02-01 |
0.9326 |
5,049,959.8714 |
0.9427 |
0.9133 |
0.9574 |
0.9138 |
| 2025-01-31 |
0.9608 |
5,497,162.8391 |
0.9595 |
0.9363 |
0.9837 |
0.9513 |
| 2025-01-30 |
0.9653 |
6,668,050.5606 |
0.9399 |
0.9363 |
0.9888 |
0.9677 |
| 2025-01-29 |
0.9300 |
12,124,636.5209 |
0.9169 |
0.9023 |
0.9601 |
0.9487 |
| 2025-01-28 |
0.9518 |
11,472,659.0586 |
0.9347 |
0.9246 |
0.9682 |
0.9438 |
| 2025-01-27 |
0.9030 |
21,569,921.1795 |
0.9532 |
0.8614 |
0.9591 |
0.8985 |
| 2025-01-26 |
0.9873 |
3,358,704.4550 |
0.9775 |
0.9743 |
1.0007 |
0.9985 |
| 2025-01-25 |
0.9781 |
4,071,758.0026 |
0.9717 |
0.9642 |
0.9920 |
0.9846 |
| 2025-01-24 |
0.9904 |
6,172,544.0967 |
0.9871 |
0.9637 |
1.0097 |
0.9952 |
| 2025-01-23 |
0.9708 |
10,786,137.7828 |
0.9827 |
0.9517 |
1.0078 |
1.0078 |
| 2025-01-22 |
0.9992 |
9,555,199.6189 |
1.0063 |
0.9788 |
1.0200 |
0.9854 |
| 2025-01-21 |
0.9866 |
15,130,087.8387 |
1.0081 |
0.9518 |
1.0137 |
0.9923 |
| 2025-01-20 |
1.0243 |
15,577,091.5131 |
0.9924 |
0.9615 |
1.1020 |
1.0344 |
| 2025-01-19 |
1.0758 |
9,244,856.9187 |
1.1024 |
1.0077 |
1.1519 |
1.0842 |
| 2025-01-18 |
1.0805 |
5,619,108.5527 |
1.1352 |
1.0486 |
1.1458 |
1.0625 |
| 2025-01-17 |
1.1237 |
9,065,887.4651 |
1.0948 |
1.0866 |
1.1656 |
1.1320 |
| 2025-01-16 |
1.0753 |
7,326,475.0577 |
1.0786 |
1.0281 |
1.1448 |
1.1317 |
| 2025-01-15 |
1.0357 |
8,741,855.2258 |
1.0001 |
0.9888 |
1.0823 |
1.0667 |
| 2025-01-14 |
0.9645 |
7,076,361.1624 |
0.9454 |
0.9393 |
0.9967 |
0.9733 |
| 2025-01-13 |
0.9261 |
9,715,392.5366 |
0.9663 |
0.8773 |
0.9934 |
0.9438 |
| 2025-01-12 |
1.0034 |
6,810,353.3396 |
0.9968 |
0.9743 |
1.0364 |
0.9759 |
| 2025-01-11 |
0.9366 |
5,237,659.8867 |
0.9303 |
0.9150 |
1.0124 |
1.0046 |
| 2025-01-10 |
0.9390 |
5,952,750.0326 |
0.9046 |
0.9046 |
0.9739 |
0.9313 |
| 2025-01-09 |
0.9228 |
7,184,582.2764 |
0.9456 |
0.8805 |
0.9599 |
0.9176 |
| 2025-01-08 |
0.9789 |
5,323,989.3700 |
0.9888 |
0.9126 |
1.0241 |
0.9402 |
| 2025-01-07 |
1.0785 |
6,318,756.0722 |
1.0912 |
0.9887 |
1.1514 |
1.0002 |
| 2025-01-06 |
1.0833 |
3,539,026.6871 |
1.0941 |
1.0629 |
1.1163 |
1.0978 |
| 2025-01-05 |
1.0838 |
5,868,621.6759 |
1.0698 |
1.0530 |
1.1130 |
1.0933 |
| 2025-01-04 |
1.0782 |
2,259,810.6679 |
1.0915 |
1.0574 |
1.1115 |
1.0744 |
| 2025-01-03 |
1.0472 |
4,511,086.9934 |
0.9662 |
0.9577 |
1.1141 |
1.1108 |
| 2025-01-02 |
0.9592 |
2,702,686.9449 |
0.9245 |
0.9245 |
0.9823 |
0.9552 |
| 2025-01-01 |
0.8563 |
1,994,864.7511 |
0.8450 |
0.8393 |
0.8928 |
0.8821 |
| 2024-12-31 |
0.8564 |
2,101,572.9886 |
0.8615 |
0.8410 |
0.8785 |
0.8452 |