Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
1.1365 |
45,783.0038 |
1.0746 |
1.0537 |
1.2301 |
1.2285 |
| 2022-07-28 |
1.0776 |
79,491.3010 |
1.0681 |
1.0559 |
1.1181 |
1.0745 |
| 2022-07-27 |
1.0572 |
45,767.4429 |
1.0412 |
0.9681 |
1.1395 |
1.0715 |
| 2022-07-26 |
1.0548 |
23,299.0411 |
1.0822 |
1.0194 |
1.0836 |
1.0362 |
| 2022-07-25 |
1.1000 |
23,893.9192 |
1.1306 |
1.0413 |
1.1813 |
1.0848 |
| 2022-07-24 |
1.2454 |
54,914.4128 |
1.1600 |
1.1061 |
1.3284 |
1.1657 |
| 2022-07-23 |
1.1311 |
16,563.3316 |
1.1061 |
1.0108 |
1.1656 |
1.1407 |
| 2022-07-22 |
1.1536 |
17,988.2524 |
1.1560 |
1.0781 |
1.1838 |
1.1306 |
| 2022-07-21 |
1.1317 |
27,712.1786 |
1.0611 |
1.0610 |
1.1747 |
1.1569 |
| 2022-07-20 |
1.1582 |
21,499.4383 |
1.1619 |
1.1215 |
1.1904 |
1.1479 |
| 2022-07-19 |
1.1642 |
15,408.7686 |
1.1192 |
1.1192 |
1.1901 |
1.1802 |
| 2022-07-18 |
1.1488 |
47,148.2256 |
1.0974 |
1.0973 |
1.1928 |
1.1605 |
| 2022-07-17 |
1.1179 |
34,357.1639 |
1.1577 |
1.0879 |
1.1577 |
1.1129 |
| 2022-07-16 |
1.2100 |
84,796.4990 |
1.0708 |
1.0310 |
1.7714 |
1.1195 |
| 2022-07-15 |
1.0941 |
5,816.2319 |
1.1059 |
1.0502 |
1.1273 |
1.0768 |
| 2022-07-14 |
1.0585 |
12,879.1532 |
1.0437 |
1.0261 |
1.1288 |
1.0972 |
| 2022-07-13 |
1.0169 |
53,654.2069 |
0.9901 |
0.9753 |
1.0540 |
1.0514 |
| 2022-07-12 |
1.0012 |
20,773.4740 |
1.0089 |
0.9868 |
1.0155 |
0.9897 |
| 2022-07-11 |
1.0473 |
95,027.8217 |
1.0816 |
0.9927 |
1.0843 |
1.0106 |
| 2022-07-10 |
1.1068 |
16,259.4407 |
1.0707 |
1.0707 |
1.1729 |
1.0856 |
| 2022-07-09 |
1.1335 |
16,129.3340 |
1.1202 |
1.0971 |
1.2398 |
1.1523 |
| 2022-07-08 |
1.2023 |
40,541.4033 |
1.2400 |
1.1200 |
1.2400 |
1.1384 |
| 2022-07-07 |
1.1305 |
51,377.6026 |
1.0940 |
1.0707 |
1.1924 |
1.1616 |
| 2022-07-06 |
1.0679 |
31,293.4199 |
1.0545 |
1.0220 |
1.1010 |
1.0971 |
| 2022-07-05 |
1.0771 |
27,892.5803 |
0.9870 |
0.9870 |
1.1258 |
1.0767 |
| 2022-07-04 |
1.0207 |
33,121.6561 |
0.9764 |
0.9751 |
1.0662 |
1.0637 |
| 2022-07-03 |
0.9850 |
45,259.8459 |
0.9844 |
0.9660 |
1.0459 |
0.9945 |
| 2022-07-02 |
0.9642 |
40,480.3072 |
0.9507 |
0.9427 |
0.9986 |
0.9869 |
| 2022-07-01 |
0.9430 |
43,327.4837 |
0.9279 |
0.9135 |
0.9747 |
0.9542 |
| 2022-06-30 |
0.9176 |
42,025.4353 |
0.9516 |
0.8822 |
0.9516 |
0.9035 |
| 2022-06-29 |
0.9851 |
41,015.8724 |
1.0060 |
0.9271 |
1.0299 |
0.9441 |
| 2022-06-28 |
0.9188 |
63,615.8163 |
0.9370 |
0.8542 |
1.0505 |
1.0393 |
| 2022-06-27 |
0.8782 |
34,870.2637 |
0.9113 |
0.8160 |
0.9170 |
0.8813 |
| 2022-06-26 |
0.8878 |
30,219.4197 |
0.8925 |
0.8646 |
0.9137 |
0.8940 |
| 2022-06-25 |
0.8758 |
39,332.9093 |
0.8972 |
0.8130 |
0.9380 |
0.8926 |
| 2022-06-24 |
0.8598 |
52,093.8621 |
0.9030 |
0.8275 |
0.9031 |
0.8971 |
| 2022-06-23 |
0.8221 |
32,532.1503 |
0.8590 |
0.7400 |
0.8750 |
0.8367 |
| 2022-06-22 |
0.8138 |
65,747.2829 |
0.8519 |
0.7750 |
0.8519 |
0.8104 |
| 2022-06-21 |
0.8127 |
131,569.0752 |
0.8081 |
0.7903 |
0.8630 |
0.8089 |
| 2022-06-20 |
0.8410 |
86,362.7555 |
0.8600 |
0.8005 |
0.9020 |
0.8114 |
| 2022-06-19 |
0.7902 |
148,574.0998 |
0.7940 |
0.7106 |
0.8538 |
0.8474 |
| 2022-06-18 |
0.7441 |
110,467.5714 |
0.8740 |
0.6693 |
0.8740 |
0.7443 |
| 2022-06-17 |
0.8093 |
35,536.6854 |
0.8140 |
0.7745 |
0.8770 |
0.8272 |
| 2022-06-16 |
0.8074 |
97,488.3095 |
0.8960 |
0.7707 |
0.8960 |
0.7805 |
| 2022-06-15 |
0.8465 |
139,086.2237 |
0.9040 |
0.7898 |
0.9040 |
0.8448 |
| 2022-06-14 |
0.8431 |
81,550.4742 |
0.8524 |
0.7838 |
0.9055 |
0.8795 |
| 2022-06-13 |
0.8624 |
146,395.2858 |
0.9603 |
0.7655 |
0.9690 |
0.8276 |
| 2022-06-12 |
0.9696 |
20,645.9857 |
0.9540 |
0.9308 |
1.0046 |
0.9628 |
| 2022-06-11 |
1.0122 |
34,333.4896 |
1.0590 |
0.9590 |
1.0690 |
0.9993 |
| 2022-06-10 |
1.0370 |
80,457.6964 |
1.1000 |
1.0109 |
1.1000 |
1.0323 |