Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-05 |
1.2639 |
20,760.0031 |
1.1900 |
1.1900 |
1.3953 |
1.3840 |
| 2021-05-04 |
1.2188 |
87,743.1785 |
1.2078 |
1.1031 |
1.3174 |
1.2498 |
| 2021-05-03 |
1.1438 |
8,618.0140 |
1.0758 |
1.0628 |
1.2134 |
1.1914 |
| 2021-05-02 |
1.1072 |
23,645.9532 |
1.1369 |
1.0589 |
1.1500 |
1.0838 |
| 2021-05-01 |
1.1243 |
7,162.2210 |
1.1034 |
1.0984 |
1.1648 |
1.1438 |
| 2021-04-30 |
1.0952 |
4,315.1347 |
1.1003 |
1.0669 |
1.1217 |
1.1074 |
| 2021-04-29 |
1.1163 |
8,076.9696 |
1.1565 |
1.0492 |
1.2268 |
1.0900 |
| 2021-04-28 |
1.1727 |
46,012.7304 |
1.1822 |
1.1350 |
1.2171 |
1.1778 |
| 2021-04-27 |
1.1952 |
117,748.3550 |
1.1990 |
1.1000 |
1.2410 |
1.1967 |
| 2021-04-26 |
1.1949 |
2,883.3877 |
1.2800 |
1.0488 |
1.2990 |
1.1500 |
| 2021-04-25 |
1.2241 |
2,311.0000 |
1.2900 |
1.0588 |
1.2900 |
1.2450 |
| 2021-04-24 |
0.9070 |
7,225.8135 |
0.9990 |
0.8334 |
1.4800 |
1.2950 |
| 2021-04-23 |
1.0125 |
268,169.7125 |
1.1139 |
0.9059 |
1.3000 |
0.9600 |
| 2021-04-22 |
1.1820 |
109,431.9913 |
1.5000 |
1.0557 |
1.5000 |
1.0673 |
| 2021-04-21 |
1.3733 |
93,243.0452 |
1.3660 |
1.1295 |
1.8630 |
1.8600 |
| 2021-04-20 |
1.1653 |
165,933.2877 |
1.1689 |
1.0725 |
1.4298 |
1.4024 |
| 2021-04-19 |
1.1982 |
26,103.4466 |
1.2007 |
1.0949 |
1.2577 |
1.1735 |
| 2021-04-18 |
1.1432 |
7,093.8172 |
1.2219 |
1.0420 |
1.2909 |
1.2072 |
| 2021-04-17 |
1.2386 |
25,686.1185 |
1.1334 |
1.1334 |
1.3166 |
1.2614 |
| 2021-04-16 |
1.0957 |
24,070.3906 |
1.1202 |
1.0423 |
1.1466 |
1.1189 |
| 2021-04-15 |
1.0912 |
17,087.2512 |
1.0891 |
1.0577 |
1.1307 |
1.1259 |
| 2021-04-14 |
1.0486 |
11,587.5934 |
1.0719 |
1.0108 |
1.0861 |
1.0759 |
| 2021-04-13 |
1.0075 |
9,602.5294 |
0.9823 |
0.9622 |
1.0822 |
1.0401 |
| 2021-04-12 |
0.9777 |
19,723.6178 |
0.9829 |
0.9421 |
0.9916 |
0.9640 |
| 2021-04-11 |
0.9920 |
5,321.3308 |
1.0252 |
0.9571 |
1.0305 |
0.9679 |
| 2021-04-10 |
1.0152 |
5,424.1816 |
1.0005 |
0.9868 |
1.0698 |
1.0065 |
| 2021-04-09 |
1.0009 |
24,767.9957 |
0.9953 |
0.9771 |
1.0530 |
1.0113 |
| 2021-04-08 |
0.9569 |
3,802.4082 |
0.9486 |
0.8917 |
0.9944 |
0.9826 |
| 2021-04-07 |
1.0091 |
8,239.3981 |
1.0424 |
0.9316 |
1.0578 |
0.9607 |
| 2021-04-06 |
0.9947 |
3,512.3183 |
0.9706 |
0.9497 |
1.0637 |
1.0391 |
| 2021-04-05 |
0.9652 |
6,071.8546 |
1.0277 |
0.8711 |
1.0449 |
0.9731 |
| 2021-04-04 |
0.9944 |
69,668.3812 |
1.0075 |
0.9753 |
1.0699 |
1.0100 |
| 2021-04-03 |
1.0732 |
133,425.7162 |
1.0876 |
0.9220 |
1.1459 |
1.0860 |
| 2021-04-02 |
0.9596 |
204,015.0616 |
0.8809 |
0.8530 |
1.0369 |
1.0065 |
| 2021-04-01 |
0.8753 |
3,172.1417 |
0.8694 |
0.8444 |
0.9091 |
0.8706 |
| 2021-03-31 |
0.8653 |
16,901.4446 |
0.8853 |
0.7891 |
0.8922 |
0.8586 |
| 2021-03-30 |
0.8704 |
3,994.3888 |
0.8699 |
0.8543 |
0.9058 |
0.8840 |
| 2021-03-29 |
0.8755 |
19,692.4263 |
0.8113 |
0.8042 |
0.8810 |
0.8707 |
| 2021-03-28 |
0.8171 |
2,969.0593 |
0.8254 |
0.8020 |
0.8404 |
0.8072 |
| 2021-03-27 |
0.8472 |
3,370.9001 |
0.8464 |
0.7690 |
0.8738 |
0.8246 |
| 2021-03-26 |
0.8167 |
2,274.6061 |
0.7874 |
0.7871 |
0.8331 |
0.8331 |
| 2021-03-25 |
0.8067 |
10,928.7498 |
0.8233 |
0.7599 |
0.8270 |
0.7805 |
| 2021-03-24 |
0.8517 |
1,761.2900 |
0.8150 |
0.8000 |
0.8804 |
0.8347 |
| 2021-03-23 |
0.8522 |
3,445.3947 |
0.8572 |
0.8168 |
0.8727 |
0.8168 |
| 2021-03-22 |
0.8782 |
7,750.6225 |
0.8856 |
0.8509 |
0.9111 |
0.8582 |
| 2021-03-21 |
0.8967 |
4,152.2872 |
0.9275 |
0.8722 |
0.9275 |
0.8818 |
| 2021-03-20 |
0.9160 |
4,428.6396 |
0.9011 |
0.8310 |
0.9530 |
0.9270 |
| 2021-03-19 |
0.8496 |
5,285.9366 |
0.8372 |
0.8227 |
0.9061 |
0.8960 |
| 2021-03-18 |
0.8571 |
8,178.8749 |
0.8855 |
0.8181 |
0.8866 |
0.8678 |
| 2021-03-17 |
0.8621 |
2,056.8856 |
0.8542 |
0.8405 |
0.8814 |
0.8763 |