Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
0.9825 |
15,559.1465 |
0.9694 |
0.9533 |
1.0067 |
1.0004 |
| 2022-09-16 |
0.9897 |
36,487.7984 |
0.9992 |
0.9211 |
1.0177 |
0.9554 |
| 2022-09-15 |
1.0266 |
45,169.6361 |
1.0619 |
0.9121 |
1.1363 |
1.0212 |
| 2022-09-14 |
1.0765 |
57,024.2452 |
1.0614 |
1.0357 |
1.1265 |
1.0740 |
| 2022-09-13 |
1.1563 |
42,429.0480 |
1.2421 |
1.0052 |
1.3064 |
1.0610 |
| 2022-09-12 |
1.2520 |
27,864.8461 |
1.2676 |
1.1611 |
1.3010 |
1.2570 |
| 2022-09-11 |
1.2419 |
58,437.6230 |
1.1334 |
1.1334 |
1.3349 |
1.2663 |
| 2022-09-10 |
1.0699 |
29,449.4890 |
1.0412 |
1.0388 |
1.1032 |
1.0982 |
| 2022-09-09 |
1.0169 |
53,073.0265 |
0.9647 |
0.9634 |
1.0716 |
1.0684 |
| 2022-09-08 |
0.9640 |
61,270.2887 |
0.9566 |
0.9361 |
0.9939 |
0.9713 |
| 2022-09-07 |
0.9353 |
60,307.4569 |
0.9448 |
0.9000 |
0.9757 |
0.9613 |
| 2022-09-06 |
0.9720 |
80,722.5299 |
0.9830 |
0.9275 |
1.0215 |
0.9485 |
| 2022-09-05 |
0.9711 |
88,856.1661 |
0.9575 |
0.9371 |
1.0340 |
0.9829 |
| 2022-09-04 |
0.9335 |
75,819.2376 |
0.9739 |
0.8828 |
0.9840 |
0.9546 |
| 2022-09-03 |
0.9065 |
32,836.9912 |
0.8960 |
0.8321 |
0.9630 |
0.9147 |
| 2022-09-02 |
0.9291 |
48,428.4409 |
0.8888 |
0.8739 |
0.9580 |
0.9000 |
| 2022-09-01 |
0.9168 |
50,591.4551 |
0.9160 |
0.8807 |
0.9720 |
0.9250 |
| 2022-08-31 |
0.9107 |
90,990.9056 |
0.9229 |
0.8668 |
0.9568 |
0.9177 |
| 2022-08-30 |
0.9215 |
74,915.8965 |
0.9470 |
0.8619 |
0.9990 |
0.9076 |
| 2022-08-29 |
0.8910 |
93,959.0823 |
0.8810 |
0.8399 |
0.9242 |
0.9224 |
| 2022-08-28 |
0.8985 |
24,487.5204 |
0.8938 |
0.8732 |
0.9310 |
0.8941 |
| 2022-08-27 |
0.8989 |
25,181.6376 |
0.9970 |
0.8687 |
0.9970 |
0.8983 |
| 2022-08-26 |
1.0043 |
31,684.1529 |
1.0466 |
0.9369 |
1.0488 |
0.9401 |
| 2022-08-25 |
1.0610 |
30,537.6580 |
1.0766 |
1.0237 |
1.1032 |
1.0414 |
| 2022-08-24 |
1.0628 |
30,016.8904 |
1.1410 |
0.9651 |
1.1421 |
1.0760 |
| 2022-08-23 |
1.0419 |
31,606.4165 |
1.1153 |
0.9635 |
1.1153 |
1.0627 |
| 2022-08-22 |
1.0231 |
32,454.1601 |
1.1470 |
0.9846 |
1.1470 |
1.0112 |
| 2022-08-21 |
1.0068 |
38,107.4203 |
0.9773 |
0.9368 |
1.0680 |
1.0447 |
| 2022-08-20 |
1.0055 |
90,030.7229 |
1.0452 |
0.9177 |
1.1470 |
0.9589 |
| 2022-08-19 |
1.1942 |
106,935.5091 |
1.3488 |
1.0558 |
1.4141 |
1.0804 |
| 2022-08-18 |
1.3462 |
61,743.7368 |
1.3038 |
1.2916 |
1.4480 |
1.4196 |
| 2022-08-17 |
1.3587 |
48,416.3860 |
1.3643 |
1.2942 |
1.4210 |
1.3018 |
| 2022-08-16 |
1.4312 |
73,361.0155 |
1.4686 |
1.3351 |
1.5112 |
1.3631 |
| 2022-08-15 |
1.5018 |
58,513.1147 |
1.6979 |
1.3639 |
1.7846 |
1.4479 |
| 2022-08-14 |
1.7051 |
82,204.4702 |
1.9919 |
1.4660 |
2.0069 |
1.5746 |
| 2022-08-13 |
1.8357 |
49,591.9045 |
1.7326 |
1.6493 |
1.9960 |
1.9848 |
| 2022-08-12 |
1.6107 |
29,245.3657 |
1.5873 |
1.5247 |
1.7338 |
1.6915 |
| 2022-08-11 |
1.5402 |
27,470.3749 |
1.5140 |
1.4950 |
1.6000 |
1.5576 |
| 2022-08-10 |
1.4319 |
25,126.9964 |
1.3943 |
1.3011 |
1.5514 |
1.5326 |
| 2022-08-09 |
1.4756 |
31,816.6151 |
1.6688 |
1.3455 |
1.6948 |
1.4461 |
| 2022-08-08 |
1.5292 |
53,272.5481 |
1.4360 |
1.3928 |
1.6945 |
1.6608 |
| 2022-08-07 |
1.3979 |
23,856.0946 |
1.3593 |
1.3155 |
1.4929 |
1.4480 |
| 2022-08-06 |
1.3448 |
26,676.6099 |
1.2511 |
1.2511 |
1.4000 |
1.3574 |
| 2022-08-05 |
1.2548 |
30,431.0950 |
1.2003 |
1.1919 |
1.3662 |
1.3167 |
| 2022-08-04 |
1.2055 |
22,667.1448 |
1.2087 |
1.1560 |
1.2999 |
1.2003 |
| 2022-08-03 |
1.2398 |
36,049.7358 |
1.2061 |
1.2061 |
1.2797 |
1.2130 |
| 2022-08-02 |
1.1987 |
91,442.7887 |
1.2150 |
1.1200 |
1.3208 |
1.2471 |
| 2022-08-01 |
1.2160 |
120,175.9007 |
1.3415 |
1.1642 |
1.3595 |
1.1811 |
| 2022-07-31 |
1.4096 |
84,708.9583 |
1.6526 |
1.3045 |
1.6894 |
1.3460 |
| 2022-07-30 |
1.6294 |
144,633.3598 |
1.2421 |
1.1934 |
2.0406 |
1.6788 |