Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
1.0653 |
186,239.0276 |
1.0330 |
1.0210 |
1.1142 |
1.0766 |
| 2022-02-28 |
0.9762 |
169,200.2812 |
0.9592 |
0.9348 |
1.0383 |
1.0326 |
| 2022-02-27 |
0.9582 |
69,481.7694 |
0.9552 |
0.9205 |
0.9894 |
0.9512 |
| 2022-02-26 |
0.9572 |
90,749.0462 |
0.9705 |
0.9439 |
0.9840 |
0.9509 |
| 2022-02-25 |
0.9237 |
64,075.3231 |
0.9287 |
0.9097 |
0.9793 |
0.9773 |
| 2022-02-24 |
0.8844 |
403,174.3987 |
0.9101 |
0.8365 |
0.9307 |
0.9162 |
| 2022-02-23 |
0.9776 |
140,567.4217 |
0.9413 |
0.9102 |
1.0082 |
0.9143 |
| 2022-02-22 |
0.9099 |
154,132.2661 |
0.8943 |
0.8751 |
0.9458 |
0.9424 |
| 2022-02-21 |
0.9286 |
140,846.6089 |
0.9221 |
0.9018 |
0.9492 |
0.9045 |
| 2022-02-20 |
0.9568 |
104,390.2882 |
0.9836 |
0.9178 |
1.0446 |
0.9384 |
| 2022-02-19 |
0.9746 |
64,054.6614 |
0.9694 |
0.9562 |
0.9871 |
0.9833 |
| 2022-02-18 |
0.9754 |
113,639.5446 |
0.9733 |
0.9453 |
1.0145 |
0.9634 |
| 2022-02-17 |
0.9996 |
60,038.2597 |
1.0209 |
0.9637 |
1.0258 |
0.9716 |
| 2022-02-16 |
1.0231 |
109,044.5515 |
1.0443 |
0.9903 |
1.0500 |
1.0236 |
| 2022-02-15 |
1.0049 |
201,654.9058 |
0.9485 |
0.9438 |
1.0583 |
1.0419 |
| 2022-02-14 |
0.9410 |
93,575.7087 |
0.9415 |
0.9211 |
0.9573 |
0.9480 |
| 2022-02-13 |
0.9403 |
99,229.3529 |
0.9334 |
0.9298 |
0.9580 |
0.9376 |
| 2022-02-12 |
0.9359 |
162,508.4046 |
0.9180 |
0.9156 |
0.9476 |
0.9306 |
| 2022-02-11 |
1.0131 |
48,844.4262 |
1.0228 |
0.9361 |
1.0315 |
0.9430 |
| 2022-02-10 |
1.0738 |
29,978.3389 |
1.1022 |
1.0330 |
1.1022 |
1.0341 |
| 2022-02-09 |
1.0764 |
92,494.5183 |
1.0829 |
1.0433 |
1.1074 |
1.1074 |
| 2022-02-08 |
1.1005 |
194,243.8990 |
1.1154 |
1.0613 |
1.1376 |
1.0819 |
| 2022-02-07 |
1.0854 |
112,664.2614 |
1.1197 |
1.0401 |
1.1452 |
1.1221 |
| 2022-02-06 |
1.1497 |
39,706.5991 |
1.2002 |
1.1196 |
1.2114 |
1.1198 |
| 2022-02-05 |
1.2175 |
83,108.6688 |
1.2130 |
1.1676 |
1.2689 |
1.1965 |
| 2022-02-04 |
1.0836 |
134,560.3821 |
0.9838 |
0.9157 |
1.2340 |
1.2082 |
| 2022-02-03 |
0.9761 |
132,957.8425 |
0.9795 |
0.9442 |
1.0061 |
0.9753 |
| 2022-02-02 |
0.9910 |
186,981.7474 |
0.9770 |
0.9607 |
1.0319 |
0.9841 |
| 2022-02-01 |
0.9681 |
269,598.0994 |
0.9524 |
0.9391 |
1.0320 |
0.9718 |
| 2022-01-31 |
0.9412 |
60,003.3700 |
0.9534 |
0.7720 |
1.0016 |
0.9473 |
| 2022-01-30 |
0.9487 |
36,135.2175 |
0.9489 |
0.8819 |
1.0320 |
0.9499 |
| 2022-01-29 |
0.9168 |
58,238.1537 |
0.9173 |
0.8820 |
0.9546 |
0.9522 |
| 2022-01-28 |
0.8804 |
38,168.3466 |
0.8819 |
0.7720 |
0.9459 |
0.9119 |
| 2022-01-27 |
0.8836 |
110,307.9768 |
0.8924 |
0.7720 |
0.9326 |
0.8650 |
| 2022-01-26 |
0.8841 |
148,493.0591 |
0.8558 |
0.8186 |
0.9643 |
0.8823 |
| 2022-01-25 |
0.8478 |
284,249.6587 |
0.8447 |
0.7763 |
1.0253 |
0.8583 |
| 2022-01-24 |
0.8399 |
73,057.0059 |
0.8848 |
0.8135 |
0.8921 |
0.8419 |
| 2022-01-23 |
0.8743 |
78,777.3768 |
0.8760 |
0.8402 |
0.9286 |
0.8596 |
| 2022-01-22 |
0.8284 |
339,863.3185 |
0.8202 |
0.7278 |
0.8849 |
0.8717 |
| 2022-01-21 |
1.0000 |
81,928.2088 |
1.0538 |
0.7720 |
1.0745 |
0.7900 |
| 2022-01-20 |
1.1426 |
134,997.4305 |
1.0879 |
1.0683 |
1.2103 |
1.0792 |
| 2022-01-19 |
1.0681 |
146,657.4166 |
1.1141 |
1.0176 |
1.1688 |
1.0359 |
| 2022-01-18 |
1.1843 |
154,704.7103 |
1.2835 |
1.1072 |
1.3177 |
1.1217 |
| 2022-01-17 |
1.2267 |
292,718.6087 |
1.0551 |
1.0321 |
1.3639 |
1.2985 |
| 2022-01-16 |
0.9802 |
222,820.5026 |
0.9500 |
0.9380 |
1.1150 |
1.0475 |
| 2022-01-15 |
0.9538 |
54,280.4804 |
0.9455 |
0.9401 |
0.9800 |
0.9496 |
| 2022-01-14 |
0.9418 |
143,446.1503 |
0.9422 |
0.9119 |
0.9751 |
0.9455 |
| 2022-01-13 |
0.9274 |
401,436.1087 |
0.8899 |
0.8740 |
0.9768 |
0.9403 |
| 2022-01-12 |
0.8819 |
210,004.0811 |
0.7968 |
0.7968 |
0.9014 |
0.8909 |
| 2022-01-11 |
0.7279 |
222,666.3983 |
0.7234 |
0.7072 |
0.8534 |
0.8530 |