Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.3575 |
3,037,300.7495 |
0.3586 |
0.3487 |
0.3639 |
0.3520 |
| 2024-11-01 |
0.3492 |
3,274,947.9685 |
0.3418 |
0.3345 |
0.3618 |
0.3572 |
| 2024-10-31 |
0.3524 |
2,986,319.1189 |
0.3557 |
0.3409 |
0.3613 |
0.3421 |
| 2024-10-30 |
0.3582 |
3,413,696.8321 |
0.3573 |
0.3509 |
0.3640 |
0.3549 |
| 2024-10-29 |
0.3491 |
2,440,055.5939 |
0.3438 |
0.3429 |
0.3568 |
0.3561 |
| 2024-10-28 |
0.3376 |
2,391,580.6227 |
0.3399 |
0.3305 |
0.3476 |
0.3455 |
| 2024-10-27 |
0.3372 |
1,705,563.8500 |
0.3329 |
0.3310 |
0.3424 |
0.3399 |
| 2024-10-26 |
0.3305 |
3,517,560.1864 |
0.3258 |
0.3207 |
0.3343 |
0.3321 |
| 2024-10-25 |
0.3409 |
5,145,706.1798 |
0.3465 |
0.3320 |
0.3468 |
0.3416 |
| 2024-10-24 |
0.3471 |
2,724,199.9139 |
0.3498 |
0.3398 |
0.3549 |
0.3478 |
| 2024-10-23 |
0.3564 |
2,782,911.8391 |
0.3647 |
0.3430 |
0.3695 |
0.3505 |
| 2024-10-22 |
0.3624 |
5,263,897.8513 |
0.3626 |
0.3554 |
0.3678 |
0.3641 |
| 2024-10-21 |
0.3641 |
2,852,314.4728 |
0.3652 |
0.3539 |
0.3728 |
0.3588 |
| 2024-10-20 |
0.3562 |
1,357,755.6712 |
0.3518 |
0.3484 |
0.3621 |
0.3600 |
| 2024-10-19 |
0.3524 |
2,042,083.0121 |
0.3508 |
0.3495 |
0.3571 |
0.3518 |
| 2024-10-18 |
0.3478 |
2,566,552.3384 |
0.3434 |
0.3428 |
0.3528 |
0.3507 |
| 2024-10-17 |
0.3460 |
5,912,324.2627 |
0.3526 |
0.3396 |
0.3548 |
0.3427 |
| 2024-10-16 |
0.3561 |
1,549,982.4494 |
0.3592 |
0.3511 |
0.3610 |
0.3550 |
| 2024-10-15 |
0.3609 |
2,029,385.9534 |
0.3650 |
0.3484 |
0.3711 |
0.3573 |
| 2024-10-14 |
0.3555 |
2,160,342.9072 |
0.3488 |
0.3424 |
0.3654 |
0.3632 |
| 2024-10-13 |
0.3531 |
1,132,412.5548 |
0.3536 |
0.3444 |
0.3597 |
0.3480 |
| 2024-10-12 |
0.3535 |
858,651.2863 |
0.3524 |
0.3512 |
0.3568 |
0.3537 |
| 2024-10-11 |
0.3455 |
1,086,966.9870 |
0.3396 |
0.3387 |
0.3526 |
0.3518 |
| 2024-10-10 |
0.3389 |
386,771.2646 |
0.3394 |
0.3344 |
0.3416 |
0.3387 |
| 2024-10-09 |
0.3418 |
3,116,146.2715 |
0.3446 |
0.3340 |
0.3479 |
0.3362 |
| 2024-10-08 |
0.3530 |
1,214,268.5158 |
0.3516 |
0.3460 |
0.3567 |
0.3481 |
| 2024-10-07 |
0.3590 |
3,376,841.3124 |
0.3583 |
0.3542 |
0.3684 |
0.3610 |
| 2024-10-06 |
0.3526 |
2,424,329.3098 |
0.3513 |
0.3480 |
0.3569 |
0.3546 |
| 2024-10-05 |
0.3529 |
1,410,112.5989 |
0.3519 |
0.3486 |
0.3557 |
0.3490 |
| 2024-10-04 |
0.3510 |
2,677,487.2468 |
0.3457 |
0.3430 |
0.3562 |
0.3521 |
| 2024-10-03 |
0.3393 |
2,446,983.5932 |
0.3430 |
0.3318 |
0.3494 |
0.3379 |
| 2024-10-02 |
0.3520 |
3,416,031.2044 |
0.3512 |
0.3359 |
0.3629 |
0.3419 |
| 2024-10-01 |
0.3692 |
3,607,484.8762 |
0.3733 |
0.3427 |
0.3861 |
0.3586 |
| 2024-09-30 |
0.3855 |
3,002,301.8265 |
0.3977 |
0.3784 |
0.3980 |
0.3807 |
| 2024-09-29 |
0.3988 |
1,346,192.9484 |
0.3997 |
0.3939 |
0.4042 |
0.4036 |
| 2024-09-28 |
0.4009 |
1,764,856.9906 |
0.4023 |
0.3927 |
0.4057 |
0.4005 |
| 2024-09-27 |
0.4071 |
2,686,984.1035 |
0.4026 |
0.4008 |
0.4156 |
0.4013 |
| 2024-09-26 |
0.3952 |
2,976,054.9973 |
0.3816 |
0.3790 |
0.4037 |
0.4012 |
| 2024-09-25 |
0.3868 |
3,507,047.3166 |
0.3880 |
0.3792 |
0.3940 |
0.3792 |
| 2024-09-24 |
0.3692 |
2,725,676.1755 |
0.3639 |
0.3591 |
0.3892 |
0.3892 |
| 2024-09-23 |
0.3554 |
2,101,309.3314 |
0.3512 |
0.3466 |
0.3605 |
0.3571 |
| 2024-09-22 |
0.3512 |
2,443,459.1028 |
0.3590 |
0.3468 |
0.3592 |
0.3490 |
| 2024-09-21 |
0.3562 |
2,042,127.4285 |
0.3515 |
0.3508 |
0.3600 |
0.3567 |
| 2024-09-20 |
0.3552 |
1,186,786.1916 |
0.3512 |
0.3492 |
0.3613 |
0.3528 |
| 2024-09-19 |
0.3509 |
2,721,370.9558 |
0.3449 |
0.3449 |
0.3562 |
0.3514 |
| 2024-09-18 |
0.3324 |
1,671,991.0089 |
0.3328 |
0.3276 |
0.3400 |
0.3366 |
| 2024-09-17 |
0.3350 |
1,453,096.9669 |
0.3300 |
0.3286 |
0.3421 |
0.3355 |
| 2024-09-16 |
0.3313 |
1,195,737.2131 |
0.3383 |
0.3264 |
0.3383 |
0.3306 |
| 2024-09-15 |
0.3474 |
1,670,484.8952 |
0.3538 |
0.3411 |
0.3560 |
0.3415 |
| 2024-09-14 |
0.3556 |
1,674,716.0430 |
0.3611 |
0.3513 |
0.3617 |
0.3538 |