Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
1.5300 |
2,310.2640 |
1.5587 |
1.4683 |
1.5721 |
1.4683 |
| 2023-12-10 |
1.5739 |
5,563.8400 |
1.6968 |
1.5050 |
1.7484 |
1.5365 |
| 2023-12-09 |
1.6816 |
1,265.2951 |
1.6056 |
1.6056 |
1.7059 |
1.6918 |
| 2023-12-08 |
1.6047 |
677.5489 |
1.5996 |
1.5642 |
1.6353 |
1.6043 |
| 2023-12-07 |
1.5869 |
1,322.7436 |
1.5034 |
1.4805 |
1.6300 |
1.6045 |
| 2023-12-06 |
1.4524 |
698.4713 |
1.4260 |
1.4260 |
1.5375 |
1.5287 |
| 2023-12-05 |
1.3393 |
379,921.7685 |
1.4468 |
1.0898 |
1.4830 |
1.4417 |
| 2023-12-04 |
1.4584 |
259,895.0926 |
1.3315 |
1.3315 |
1.5095 |
1.4540 |
| 2023-12-03 |
1.2714 |
195,296.7184 |
1.2163 |
1.2020 |
1.3248 |
1.3007 |
| 2023-12-02 |
1.2054 |
52,704.8813 |
1.1938 |
1.1906 |
1.2138 |
1.2138 |
| 2023-12-01 |
1.1789 |
8,731.4074 |
1.1650 |
1.1579 |
1.1950 |
1.1942 |
| 2023-11-30 |
1.1669 |
7,920.9523 |
1.1710 |
1.1536 |
1.1741 |
1.1634 |
| 2023-11-29 |
1.1666 |
14,171.0868 |
1.1680 |
1.1500 |
1.1722 |
1.1519 |
| 2023-11-28 |
1.1402 |
29,074.0841 |
1.1552 |
1.1200 |
1.1700 |
1.1633 |
| 2023-11-27 |
1.1702 |
34,954.7502 |
1.2064 |
1.1416 |
1.2091 |
1.1541 |
| 2023-11-26 |
1.2080 |
19,672.0467 |
1.2072 |
1.1950 |
1.2096 |
1.2084 |
| 2023-11-25 |
1.2083 |
33,252.8628 |
1.2092 |
1.1935 |
1.2189 |
1.2018 |
| 2023-11-24 |
1.2247 |
70,270.5037 |
1.2861 |
1.1935 |
1.3006 |
1.2084 |
| 2023-11-23 |
1.2978 |
53,923.1236 |
1.3100 |
1.2815 |
1.3100 |
1.2815 |
| 2023-11-22 |
1.2949 |
86,347.1086 |
1.2724 |
1.2415 |
1.3186 |
1.3121 |
| 2023-11-21 |
1.3910 |
126,097.6383 |
1.4683 |
1.3352 |
1.4746 |
1.3480 |
| 2023-11-20 |
1.4864 |
17,281.6761 |
1.5027 |
1.4468 |
1.5027 |
1.4764 |
| 2023-11-19 |
1.4956 |
44,401.4971 |
1.4794 |
1.4615 |
1.5105 |
1.4891 |
| 2023-11-18 |
1.4441 |
77,588.6394 |
1.4019 |
1.3893 |
1.4768 |
1.4768 |
| 2023-11-17 |
1.4274 |
71,065.7536 |
1.4417 |
1.3967 |
1.5021 |
1.3975 |
| 2023-11-16 |
1.4296 |
231,433.8053 |
1.4561 |
1.3675 |
1.5063 |
1.4403 |
| 2023-11-15 |
1.3948 |
102,759.5489 |
1.4898 |
1.3387 |
1.5044 |
1.4645 |
| 2023-11-14 |
1.5167 |
316,738.2978 |
1.7647 |
1.2690 |
1.7976 |
1.4954 |
| 2023-11-13 |
1.7873 |
39,204.5052 |
1.8131 |
1.7526 |
1.8758 |
1.8275 |
| 2023-11-12 |
1.7640 |
153,089.7573 |
1.6825 |
1.6697 |
1.8127 |
1.7950 |
| 2023-11-11 |
1.6696 |
57,016.7167 |
1.6080 |
1.5971 |
1.7007 |
1.6857 |
| 2023-11-10 |
1.6215 |
94,670.3015 |
1.6368 |
1.5200 |
1.7028 |
1.5957 |
| 2023-11-09 |
1.6203 |
76,070.5766 |
1.5209 |
1.5149 |
1.6341 |
1.6279 |
| 2023-11-08 |
1.5282 |
31,325.7318 |
1.5500 |
1.5036 |
1.6077 |
1.5311 |
| 2023-11-07 |
1.5276 |
48,077.2844 |
1.5005 |
1.4937 |
1.5454 |
1.5418 |
| 2023-11-06 |
1.5095 |
24,699.8100 |
1.4860 |
1.4795 |
1.5322 |
1.5080 |
| 2023-11-05 |
1.4780 |
1,645.8180 |
1.4579 |
1.4466 |
1.4940 |
1.4810 |
| 2023-11-04 |
1.4359 |
2,863.9342 |
1.4421 |
1.4300 |
1.4600 |
1.4430 |
| 2023-11-03 |
1.4081 |
1,248.9902 |
1.4165 |
1.3898 |
1.4455 |
1.4455 |
| 2023-11-02 |
1.4208 |
687.1907 |
1.4301 |
1.3838 |
1.4400 |
1.4164 |
| 2023-11-01 |
1.3403 |
5,230.7518 |
1.3348 |
1.3240 |
1.3867 |
1.3860 |
| 2023-10-31 |
1.3216 |
481.5791 |
1.3120 |
1.2837 |
1.3474 |
1.3298 |
| 2023-10-30 |
1.2880 |
519.7973 |
1.2758 |
1.2638 |
1.3127 |
1.3081 |
| 2023-10-29 |
1.2642 |
458.1680 |
1.2626 |
1.2523 |
1.2750 |
1.2720 |
| 2023-10-28 |
1.2551 |
831.0341 |
1.2513 |
1.2433 |
1.2615 |
1.2615 |
| 2023-10-27 |
1.2590 |
4,140.0364 |
1.2715 |
1.2382 |
1.2772 |
1.2498 |
| 2023-10-26 |
1.3012 |
750.5683 |
1.3160 |
1.2654 |
1.3668 |
1.2711 |
| 2023-10-25 |
1.3206 |
2,184.5592 |
1.2670 |
1.2560 |
1.3400 |
1.3282 |
| 2023-10-24 |
1.3251 |
2,701.9175 |
1.2762 |
1.2657 |
1.3349 |
1.2734 |
| 2023-10-23 |
1.2708 |
2,928.4901 |
1.1880 |
1.1880 |
1.3170 |
1.2494 |