Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-06 |
1.2392 |
19,050.5898 |
1.3490 |
1.1850 |
1.3672 |
1.2745 |
| 2020-12-05 |
1.2980 |
28,000.8701 |
1.1930 |
1.1593 |
1.4069 |
1.3567 |
| 2020-12-04 |
1.3866 |
36,216.8575 |
1.6500 |
1.1608 |
1.6544 |
1.1940 |
| 2020-12-03 |
1.6102 |
21,620.7504 |
1.6470 |
1.4882 |
1.6921 |
1.6510 |
| 2020-12-02 |
1.5074 |
43,718.3456 |
1.5289 |
1.4300 |
1.6500 |
1.6460 |
| 2020-12-01 |
1.4606 |
47,508.8116 |
1.4320 |
1.3700 |
1.5799 |
1.5299 |
| 2020-11-30 |
1.3993 |
27,099.8655 |
1.3883 |
1.3291 |
1.5114 |
1.4410 |
| 2020-11-29 |
1.2602 |
46,942.4467 |
1.2680 |
1.2075 |
1.4089 |
1.3900 |
| 2020-11-28 |
1.1842 |
35,641.3437 |
1.1589 |
1.1212 |
1.3055 |
1.2755 |
| 2020-11-27 |
1.1855 |
39,976.6596 |
1.2314 |
1.1370 |
1.3046 |
1.1595 |
| 2020-11-26 |
1.1756 |
37,490.1733 |
1.2450 |
1.1140 |
1.3559 |
1.2173 |
| 2020-11-25 |
1.2547 |
33,033.1477 |
1.2817 |
1.1953 |
1.3679 |
1.2625 |
| 2020-11-24 |
1.1966 |
30,808.9010 |
1.1679 |
1.1373 |
1.2842 |
1.2842 |
| 2020-11-23 |
1.1409 |
39,594.8101 |
1.1798 |
1.0947 |
1.2306 |
1.1615 |
| 2020-11-22 |
1.1601 |
39,600.4216 |
1.1934 |
1.0907 |
1.2542 |
1.1841 |
| 2020-11-21 |
1.0921 |
40,945.8995 |
1.0826 |
0.9690 |
1.2403 |
1.1806 |
| 2020-11-20 |
1.0272 |
40,878.7680 |
0.9437 |
0.9350 |
1.1720 |
1.0926 |
| 2020-11-19 |
0.9376 |
35,071.7155 |
0.9551 |
0.8968 |
1.1313 |
0.9546 |
| 2020-11-18 |
0.9622 |
110,495.2521 |
1.0470 |
0.8861 |
1.1800 |
0.9706 |
| 2020-11-17 |
1.0586 |
135,874.7735 |
1.0228 |
0.9974 |
1.1900 |
1.0433 |
| 2020-11-16 |
1.0214 |
29,412.2539 |
1.0388 |
0.9840 |
1.1702 |
1.0668 |
| 2020-11-15 |
1.0784 |
29,362.8008 |
1.1305 |
1.0212 |
1.2130 |
1.0259 |
| 2020-11-14 |
1.1524 |
17,651.4865 |
1.1480 |
1.0641 |
1.3000 |
1.1314 |
| 2020-11-13 |
1.1274 |
24,353.8939 |
1.0650 |
1.0640 |
1.1528 |
1.1480 |
| 2020-11-12 |
1.1293 |
28,966.6445 |
1.2032 |
1.0490 |
1.2359 |
1.0677 |
| 2020-11-11 |
1.2214 |
26,570.7423 |
1.2480 |
1.1813 |
1.4700 |
1.1813 |
| 2020-11-10 |
1.2082 |
105,701.2495 |
1.2301 |
1.1391 |
1.2523 |
1.2523 |
| 2020-11-09 |
1.2951 |
131,783.2820 |
1.3205 |
1.1971 |
1.3401 |
1.2345 |
| 2020-11-08 |
1.2657 |
122,393.4359 |
1.2110 |
1.2000 |
1.3508 |
1.3184 |
| 2020-11-07 |
1.3160 |
64,664.4279 |
1.3323 |
1.2000 |
1.3595 |
1.2288 |
| 2020-11-06 |
1.3040 |
159,594.7008 |
1.2470 |
1.1670 |
1.4438 |
1.3333 |
| 2020-11-05 |
1.2125 |
121,447.0872 |
1.2270 |
1.1775 |
1.2871 |
1.2472 |
| 2020-11-04 |
1.1983 |
86,014.4555 |
1.2162 |
1.1385 |
1.2564 |
1.2396 |
| 2020-11-03 |
1.1557 |
82,746.2983 |
1.1161 |
1.0470 |
1.2300 |
1.2200 |
| 2020-11-02 |
1.1309 |
69,953.6793 |
1.0579 |
1.0482 |
1.1800 |
1.1160 |
| 2020-11-01 |
0.9990 |
39,361.0005 |
1.0280 |
0.9700 |
1.0500 |
1.0500 |
| 2020-10-31 |
0.9457 |
99,794.1832 |
0.8717 |
0.8568 |
1.0564 |
1.0181 |
| 2020-10-30 |
0.8950 |
65,753.8702 |
1.0380 |
0.8457 |
1.0585 |
0.8634 |
| 2020-10-29 |
1.0773 |
6,186.0319 |
1.1005 |
1.0329 |
1.1162 |
1.0376 |
| 2020-10-28 |
1.1359 |
19,255.6826 |
1.1510 |
1.0187 |
1.2152 |
1.1013 |
| 2020-10-27 |
1.1786 |
30,202.6054 |
1.1276 |
1.1067 |
1.2402 |
1.1522 |
| 2020-10-26 |
1.2150 |
61,503.5912 |
1.2950 |
1.0195 |
1.3436 |
1.1294 |
| 2020-10-25 |
1.2520 |
47,606.7055 |
1.2200 |
1.1811 |
1.3193 |
1.2814 |
| 2020-10-24 |
1.1774 |
7,988.3866 |
1.1035 |
1.0843 |
1.2340 |
1.2225 |
| 2020-10-23 |
1.1228 |
25,524.2211 |
1.1790 |
1.0765 |
1.1996 |
1.1070 |
| 2020-10-22 |
1.1105 |
22,158.0335 |
0.9980 |
0.9696 |
1.1885 |
1.1805 |
| 2020-10-21 |
1.0132 |
213,105.6891 |
0.8863 |
0.8629 |
1.1161 |
1.0027 |
| 2020-10-20 |
0.9306 |
35,620.0597 |
1.0227 |
0.8803 |
1.0227 |
0.8818 |
| 2020-10-19 |
1.0127 |
26,261.1108 |
1.0598 |
0.8954 |
1.0746 |
1.0245 |
| 2020-10-18 |
1.2833 |
95,820.9698 |
1.2619 |
1.0221 |
1.4022 |
1.0626 |