Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
0.4533 |
485,274.9332 |
0.4465 |
0.4445 |
0.4635 |
0.4608 |
| 2024-06-02 |
0.4500 |
578,055.8433 |
0.4501 |
0.4408 |
0.4542 |
0.4458 |
| 2024-06-01 |
0.4485 |
507,822.5932 |
0.4472 |
0.4455 |
0.4503 |
0.4492 |
| 2024-05-31 |
0.4500 |
882,005.9114 |
0.4466 |
0.4443 |
0.4560 |
0.4492 |
| 2024-05-30 |
0.4499 |
2,514,534.6620 |
0.4514 |
0.4435 |
0.4559 |
0.4538 |
| 2024-05-29 |
0.4592 |
443,044.1802 |
0.4579 |
0.4523 |
0.4647 |
0.4565 |
| 2024-05-28 |
0.4588 |
731,966.1379 |
0.4687 |
0.4527 |
0.4697 |
0.4584 |
| 2024-05-27 |
0.4658 |
524,269.0666 |
0.4582 |
0.4571 |
0.4752 |
0.4667 |
| 2024-05-26 |
0.4605 |
509,899.2739 |
0.4624 |
0.4574 |
0.4631 |
0.4587 |
| 2024-05-25 |
0.4611 |
268,371.8475 |
0.4601 |
0.4576 |
0.4648 |
0.4605 |
| 2024-05-24 |
0.4618 |
687,148.5474 |
0.4658 |
0.4542 |
0.4699 |
0.4586 |
| 2024-05-23 |
0.4605 |
4,266,324.3797 |
0.4838 |
0.4440 |
0.4887 |
0.4656 |
| 2024-05-22 |
0.4835 |
1,303,435.3058 |
0.4949 |
0.4750 |
0.4957 |
0.4829 |
| 2024-05-21 |
0.5054 |
1,495,426.5706 |
0.5024 |
0.4949 |
0.5114 |
0.4975 |
| 2024-05-20 |
0.4721 |
913,417.2959 |
0.4674 |
0.4607 |
0.4976 |
0.4954 |
| 2024-05-19 |
0.4768 |
658,821.3993 |
0.4822 |
0.4686 |
0.4837 |
0.4701 |
| 2024-05-18 |
0.4810 |
462,064.1193 |
0.4824 |
0.4757 |
0.4860 |
0.4832 |
| 2024-05-17 |
0.4745 |
1,720,036.6147 |
0.4598 |
0.4552 |
0.4907 |
0.4834 |
| 2024-05-16 |
0.4559 |
662,929.2940 |
0.4525 |
0.4486 |
0.4631 |
0.4548 |
| 2024-05-15 |
0.4382 |
363,916.6234 |
0.4286 |
0.4262 |
0.4497 |
0.4470 |
| 2024-05-14 |
0.4340 |
1,890,964.9583 |
0.4367 |
0.4280 |
0.4387 |
0.4317 |
| 2024-05-13 |
0.4420 |
2,754,933.9517 |
0.4378 |
0.4252 |
0.4532 |
0.4415 |
| 2024-05-12 |
0.4395 |
257,648.9607 |
0.4387 |
0.4368 |
0.4434 |
0.4382 |
| 2024-05-11 |
0.4445 |
269,332.3158 |
0.4472 |
0.4399 |
0.4510 |
0.4408 |
| 2024-05-10 |
0.4544 |
557,959.6136 |
0.4636 |
0.4432 |
0.4689 |
0.4455 |
| 2024-05-09 |
0.4569 |
349,309.8971 |
0.4517 |
0.4471 |
0.4645 |
0.4570 |
| 2024-05-08 |
0.4493 |
629,626.8668 |
0.4415 |
0.4364 |
0.4686 |
0.4621 |
| 2024-05-07 |
0.4524 |
300,770.0859 |
0.4549 |
0.4469 |
0.4564 |
0.4497 |
| 2024-05-06 |
0.4706 |
702,112.3029 |
0.4581 |
0.4522 |
0.4776 |
0.4568 |
| 2024-05-05 |
0.4578 |
558,014.6769 |
0.4634 |
0.4523 |
0.4647 |
0.4601 |
| 2024-05-04 |
0.4696 |
248,139.9790 |
0.4678 |
0.4652 |
0.4746 |
0.4693 |
| 2024-05-03 |
0.4556 |
835,284.4863 |
0.4592 |
0.4470 |
0.4687 |
0.4635 |
| 2024-05-02 |
0.4548 |
2,877,828.6199 |
0.4500 |
0.4399 |
0.4632 |
0.4583 |
| 2024-05-01 |
0.4329 |
1,461,451.4452 |
0.4420 |
0.4184 |
0.4571 |
0.4506 |
| 2024-04-30 |
0.4378 |
747,798.2170 |
0.4565 |
0.4265 |
0.4618 |
0.4403 |
| 2024-04-29 |
0.4547 |
313,705.5589 |
0.4612 |
0.4471 |
0.4636 |
0.4515 |
| 2024-04-28 |
0.4723 |
868,051.8578 |
0.4670 |
0.4663 |
0.4782 |
0.4686 |
| 2024-04-27 |
0.4569 |
1,322,240.6586 |
0.4648 |
0.4454 |
0.4689 |
0.4654 |
| 2024-04-26 |
0.4695 |
675,629.9069 |
0.4707 |
0.4627 |
0.4778 |
0.4687 |
| 2024-04-25 |
0.4690 |
665,787.7262 |
0.4747 |
0.4635 |
0.4797 |
0.4737 |
| 2024-04-24 |
0.4894 |
725,813.8633 |
0.4999 |
0.4725 |
0.5098 |
0.4787 |
| 2024-04-23 |
0.5099 |
1,625,467.8453 |
0.5167 |
0.5016 |
0.5211 |
0.5035 |
| 2024-04-22 |
0.5082 |
634,545.1226 |
0.4994 |
0.4960 |
0.5196 |
0.5154 |
| 2024-04-21 |
0.5018 |
621,504.8853 |
0.5053 |
0.4887 |
0.5124 |
0.5021 |
| 2024-04-20 |
0.4859 |
845,595.5570 |
0.4681 |
0.4653 |
0.5075 |
0.5045 |
| 2024-04-19 |
0.4561 |
1,346,988.3540 |
0.4568 |
0.4236 |
0.4757 |
0.4713 |
| 2024-04-18 |
0.4503 |
515,950.7622 |
0.4441 |
0.4355 |
0.4611 |
0.4557 |
| 2024-04-17 |
0.4448 |
1,315,037.1415 |
0.4583 |
0.4280 |
0.4646 |
0.4433 |
| 2024-04-16 |
0.4618 |
1,263,269.6651 |
0.4596 |
0.4397 |
0.4780 |
0.4556 |
| 2024-04-15 |
0.4783 |
1,697,859.8221 |
0.4674 |
0.4556 |
0.4949 |
0.4556 |