Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
0.8379 |
102,476.1909 |
0.8550 |
0.8212 |
0.8550 |
0.8252 |
| 2021-11-20 |
0.8559 |
14,714.1674 |
0.8868 |
0.7555 |
0.8920 |
0.8483 |
| 2021-11-19 |
0.8155 |
79,789.7790 |
0.8034 |
0.7683 |
0.8894 |
0.8830 |
| 2021-11-18 |
0.8412 |
82,253.4544 |
0.8517 |
0.7860 |
0.8625 |
0.7898 |
| 2021-11-17 |
0.8482 |
16,017.1911 |
0.8327 |
0.8160 |
0.8596 |
0.8498 |
| 2021-11-16 |
0.8584 |
71,025.1704 |
0.8876 |
0.8262 |
0.8876 |
0.8385 |
| 2021-11-15 |
0.8947 |
67,025.7732 |
0.9034 |
0.8772 |
0.9275 |
0.8858 |
| 2021-11-14 |
0.9224 |
51,433.9417 |
0.9518 |
0.8918 |
0.9622 |
0.9003 |
| 2021-11-13 |
0.9739 |
9,633.2684 |
1.0179 |
0.9212 |
1.0329 |
0.9565 |
| 2021-11-12 |
1.0237 |
21,364.4910 |
0.9914 |
0.9633 |
1.1048 |
1.0147 |
| 2021-11-11 |
1.0570 |
77,265.1807 |
1.1969 |
0.9427 |
1.2204 |
0.9795 |
| 2021-11-10 |
1.3351 |
156,830.3532 |
1.4272 |
1.2004 |
1.4492 |
1.2059 |
| 2021-11-09 |
1.5129 |
127,373.7534 |
1.6855 |
1.3770 |
1.6855 |
1.4359 |
| 2021-11-08 |
1.6258 |
102,575.3918 |
1.6616 |
1.5766 |
1.7125 |
1.6598 |
| 2021-11-07 |
1.5665 |
122,861.4873 |
1.4532 |
1.4523 |
1.6932 |
1.6682 |
| 2021-11-06 |
1.4908 |
58,892.5029 |
1.4786 |
1.4000 |
1.5392 |
1.4489 |
| 2021-11-05 |
1.4949 |
97,157.3831 |
1.4943 |
1.4000 |
1.5995 |
1.4960 |
| 2021-11-04 |
1.5687 |
212,679.6459 |
1.7084 |
1.3047 |
1.7113 |
1.5087 |
| 2021-11-03 |
1.7618 |
218,239.6384 |
1.8051 |
1.7035 |
1.8263 |
1.7426 |
| 2021-11-02 |
1.7765 |
176,310.9217 |
1.7990 |
1.7221 |
1.8415 |
1.7902 |
| 2021-11-01 |
1.8093 |
97,841.6915 |
1.8297 |
1.5618 |
1.8860 |
1.8286 |
| 2021-10-31 |
1.8556 |
89,739.4901 |
1.8328 |
1.6475 |
1.9539 |
1.8650 |
| 2021-10-30 |
1.6832 |
216,800.4957 |
1.5068 |
1.3925 |
1.8895 |
1.8233 |
| 2021-10-29 |
1.4648 |
130,354.4731 |
1.3767 |
1.3410 |
1.5367 |
1.5264 |
| 2021-10-28 |
1.3681 |
85,299.0403 |
1.3833 |
1.2518 |
1.4053 |
1.3916 |
| 2021-10-27 |
1.4457 |
56,507.6284 |
1.5853 |
1.2260 |
1.6123 |
1.3962 |
| 2021-10-26 |
1.7520 |
90,093.6110 |
1.9481 |
1.5134 |
1.9618 |
1.5798 |
| 2021-10-25 |
1.8041 |
101,079.9604 |
1.8692 |
1.6407 |
2.0333 |
1.9775 |
| 2021-10-24 |
1.6021 |
157,251.9708 |
1.6265 |
1.5323 |
1.8950 |
1.8950 |
| 2021-10-23 |
1.6564 |
88,487.4889 |
1.6071 |
1.4299 |
1.7395 |
1.5988 |
| 2021-10-22 |
1.5359 |
114,047.7794 |
1.3663 |
1.3636 |
1.6155 |
1.5777 |
| 2021-10-21 |
1.4079 |
55,155.0335 |
1.4104 |
1.3512 |
1.4558 |
1.3735 |
| 2021-10-20 |
1.2486 |
145,629.8478 |
1.2045 |
1.1602 |
1.4104 |
1.4074 |
| 2021-10-19 |
1.1285 |
134,696.8647 |
1.0656 |
1.0568 |
1.2100 |
1.1839 |
| 2021-10-18 |
1.0805 |
18,896.5926 |
1.0871 |
1.0604 |
1.1199 |
1.0633 |
| 2021-10-17 |
1.1156 |
26,973.1810 |
1.1169 |
1.0676 |
1.1659 |
1.0849 |
| 2021-10-16 |
1.1232 |
36,643.8589 |
1.1003 |
1.0820 |
1.1417 |
1.1203 |
| 2021-10-15 |
1.1048 |
45,658.3202 |
1.1054 |
1.0760 |
1.1424 |
1.0974 |
| 2021-10-14 |
1.0851 |
52,318.2034 |
1.0439 |
1.0386 |
1.1124 |
1.1071 |
| 2021-10-13 |
0.9925 |
16,352.4148 |
0.9805 |
0.8733 |
1.0599 |
1.0377 |
| 2021-10-12 |
0.9830 |
20,120.9760 |
0.9790 |
0.9659 |
1.0815 |
0.9820 |
| 2021-10-11 |
1.0989 |
50,616.1511 |
1.1116 |
0.9735 |
1.1316 |
0.9760 |
| 2021-10-10 |
1.1233 |
21,093.6821 |
1.0817 |
1.0709 |
1.1596 |
1.1196 |
| 2021-10-09 |
1.0755 |
5,931.0987 |
1.0714 |
1.0522 |
1.0918 |
1.0847 |
| 2021-10-08 |
1.0876 |
8,445.2794 |
1.0816 |
1.0700 |
1.1845 |
1.0748 |
| 2021-10-07 |
1.0073 |
42,730.1238 |
0.9821 |
0.9400 |
1.1258 |
1.0928 |
| 2021-10-06 |
1.0145 |
10,001.3622 |
1.0075 |
0.9580 |
1.0423 |
0.9935 |
| 2021-10-05 |
0.9865 |
21,162.6095 |
0.9877 |
0.9722 |
1.0190 |
1.0070 |
| 2021-10-04 |
1.0335 |
54,627.8149 |
1.1871 |
0.9595 |
1.1940 |
0.9921 |
| 2021-10-03 |
1.1786 |
50,484.3006 |
1.0697 |
1.0697 |
1.2073 |
1.1924 |