Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
1.3378 |
15,520.2002 |
1.2631 |
1.2524 |
1.4800 |
1.3443 |
| 2022-12-25 |
1.2294 |
8,823.5408 |
1.1788 |
1.1666 |
1.2986 |
1.2625 |
| 2022-12-24 |
1.1702 |
6,680.6747 |
1.0978 |
1.0635 |
1.2286 |
1.1773 |
| 2022-12-23 |
1.0916 |
7,330.7320 |
1.0874 |
1.0601 |
1.1654 |
1.0947 |
| 2022-12-22 |
1.1056 |
9,763.5356 |
1.0784 |
1.0601 |
1.2263 |
1.0924 |
| 2022-12-21 |
1.0752 |
6,993.0888 |
1.0720 |
1.0569 |
1.0903 |
1.0753 |
| 2022-12-20 |
1.0691 |
6,929.4950 |
1.0680 |
1.0581 |
1.0855 |
1.0734 |
| 2022-12-19 |
1.0905 |
5,177.0055 |
1.0995 |
1.0400 |
1.1770 |
1.0679 |
| 2022-12-18 |
1.0996 |
21,656.6610 |
1.0644 |
1.0462 |
1.2360 |
1.0906 |
| 2022-12-17 |
1.0784 |
17,289.6247 |
1.0760 |
1.0001 |
1.1593 |
1.0813 |
| 2022-12-16 |
1.1403 |
24,979.1779 |
1.1909 |
1.0799 |
1.2240 |
1.1099 |
| 2022-12-15 |
1.2268 |
19,949.7674 |
1.2465 |
1.1630 |
1.2887 |
1.1953 |
| 2022-12-14 |
1.2571 |
30,571.3223 |
1.1838 |
1.1718 |
1.3376 |
1.2511 |
| 2022-12-13 |
1.3073 |
60,865.9893 |
1.4965 |
1.1376 |
1.5400 |
1.2118 |
| 2022-12-12 |
1.4617 |
18,153.2088 |
1.4539 |
1.4059 |
1.5300 |
1.4546 |
| 2022-12-11 |
1.5191 |
20,045.8652 |
1.6055 |
1.4530 |
1.6242 |
1.5037 |
| 2022-12-10 |
1.6538 |
33,590.0398 |
1.8034 |
1.4909 |
1.9500 |
1.5950 |
| 2022-12-09 |
1.8011 |
47,385.9952 |
1.7074 |
1.4965 |
1.9865 |
1.8508 |
| 2022-12-08 |
1.5157 |
48,190.5016 |
1.4000 |
1.3083 |
1.7895 |
1.6350 |
| 2022-12-07 |
1.1958 |
16,644.6249 |
1.1379 |
1.1211 |
1.2900 |
1.2889 |
| 2022-12-06 |
1.1373 |
15,606.9468 |
1.1252 |
1.1197 |
1.1500 |
1.1472 |
| 2022-12-05 |
1.1410 |
10,712.3039 |
1.1193 |
1.1091 |
1.1528 |
1.1203 |
| 2022-12-04 |
1.1088 |
11,950.1337 |
1.1129 |
1.0975 |
1.1477 |
1.1184 |
| 2022-12-03 |
1.1102 |
14,444.2118 |
1.1107 |
1.0931 |
1.1293 |
1.1124 |
| 2022-12-02 |
1.1338 |
15,307.9736 |
1.1467 |
1.0849 |
1.1613 |
1.1291 |
| 2022-12-01 |
1.1177 |
10,920.7684 |
1.0723 |
1.0617 |
1.1500 |
1.1244 |
| 2022-11-30 |
1.0607 |
12,321.4929 |
1.0271 |
0.9771 |
1.1350 |
1.0675 |
| 2022-11-29 |
1.0257 |
22,782.3115 |
1.0179 |
1.0025 |
1.0498 |
1.0241 |
| 2022-11-28 |
1.0146 |
16,991.0674 |
1.0910 |
0.9972 |
1.0910 |
1.0122 |
| 2022-11-27 |
1.0308 |
19,085.4684 |
1.0336 |
1.0167 |
1.0401 |
1.0266 |
| 2022-11-26 |
1.0365 |
14,741.0402 |
1.0346 |
1.0145 |
1.0803 |
1.0265 |
| 2022-11-25 |
1.0395 |
22,829.4962 |
1.0571 |
1.0237 |
1.0584 |
1.0323 |
| 2022-11-24 |
1.0494 |
24,308.6732 |
1.1020 |
0.9979 |
1.1020 |
1.0537 |
| 2022-11-23 |
1.0184 |
29,031.4338 |
1.0670 |
0.9996 |
1.0670 |
1.0262 |
| 2022-11-22 |
0.9902 |
27,007.3346 |
1.0330 |
0.9612 |
1.0670 |
1.0121 |
| 2022-11-21 |
0.9886 |
18,575.7344 |
1.0063 |
0.9501 |
1.0680 |
0.9778 |
| 2022-11-20 |
1.0434 |
13,786.5413 |
1.0517 |
0.9691 |
1.1290 |
1.0141 |
| 2022-11-19 |
1.0458 |
25,936.7536 |
1.1250 |
1.0269 |
1.1250 |
1.0531 |
| 2022-11-18 |
1.0768 |
28,475.7280 |
1.0844 |
1.0261 |
1.1152 |
1.0457 |
| 2022-11-17 |
1.1263 |
89,063.5275 |
1.0202 |
0.9988 |
1.1979 |
1.0888 |
| 2022-11-16 |
1.0228 |
2,853,702.6041 |
1.0878 |
0.8500 |
1.1500 |
1.0202 |
| 2022-11-15 |
1.1217 |
15,529.7786 |
1.1411 |
1.0598 |
1.1691 |
1.0657 |
| 2022-11-14 |
1.2096 |
25,104.9759 |
1.1903 |
1.1393 |
1.2800 |
1.2267 |
| 2022-11-13 |
0.9768 |
29,513.4367 |
0.9403 |
0.9102 |
1.2916 |
1.2289 |
| 2022-11-12 |
0.9625 |
27,379.5187 |
0.9825 |
0.9295 |
1.0510 |
0.9359 |
| 2022-11-11 |
0.9857 |
44,244.9196 |
1.0085 |
0.9468 |
1.0619 |
0.9739 |
| 2022-11-10 |
0.9849 |
59,518.9542 |
0.8973 |
0.8629 |
1.0754 |
1.0176 |
| 2022-11-09 |
0.9174 |
56,774.4720 |
0.9969 |
0.8471 |
1.0082 |
0.8500 |
| 2022-11-08 |
1.0352 |
50,759.2067 |
1.1149 |
0.9276 |
1.1208 |
0.9752 |
| 2022-11-07 |
1.1258 |
19,001.9330 |
1.1348 |
1.1013 |
1.1457 |
1.1141 |