Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
1.1719 |
7,048.9856 |
1.1850 |
1.1519 |
1.1850 |
1.1519 |
| 2022-11-05 |
1.1816 |
7,043.0133 |
1.1712 |
1.1652 |
1.1993 |
1.1864 |
| 2022-11-04 |
1.1475 |
46,585.9092 |
1.1037 |
1.1020 |
1.2040 |
1.1805 |
| 2022-11-03 |
1.1136 |
22,101.0314 |
1.0897 |
1.0895 |
1.1396 |
1.1107 |
| 2022-11-02 |
1.1168 |
35,949.1018 |
1.1242 |
1.0886 |
1.1720 |
1.0917 |
| 2022-11-01 |
1.1238 |
22,568.9754 |
1.1252 |
1.1085 |
1.1601 |
1.1255 |
| 2022-10-31 |
1.1278 |
19,672.8519 |
1.1198 |
1.1086 |
1.1518 |
1.1255 |
| 2022-10-30 |
1.1434 |
19,836.4019 |
1.1599 |
1.1109 |
1.1647 |
1.1235 |
| 2022-10-29 |
1.1746 |
27,012.2495 |
1.1570 |
1.1474 |
1.1961 |
1.1677 |
| 2022-10-28 |
1.1563 |
30,110.1567 |
1.1458 |
1.1292 |
1.2143 |
1.1563 |
| 2022-10-27 |
1.1435 |
23,984.8367 |
1.1825 |
1.1045 |
1.1908 |
1.1548 |
| 2022-10-26 |
1.1669 |
7,108.1208 |
1.1346 |
1.1328 |
1.1947 |
1.1845 |
| 2022-10-25 |
1.1097 |
9,546.7908 |
1.0812 |
1.0703 |
1.1717 |
1.1424 |
| 2022-10-24 |
1.0806 |
2,632.0432 |
1.0837 |
1.0701 |
1.0962 |
1.0726 |
| 2022-10-23 |
1.0666 |
7,220.4167 |
1.0644 |
1.0537 |
1.0830 |
1.0811 |
| 2022-10-22 |
1.0481 |
12,620.4546 |
1.0384 |
1.0261 |
1.0756 |
1.0631 |
| 2022-10-21 |
1.0260 |
18,983.2988 |
1.0267 |
1.0051 |
1.0382 |
1.0327 |
| 2022-10-20 |
1.0301 |
9,053.1060 |
1.0333 |
1.0059 |
1.0467 |
1.0293 |
| 2022-10-19 |
1.0438 |
15,068.2666 |
1.0539 |
1.0254 |
1.0597 |
1.0317 |
| 2022-10-18 |
1.0632 |
19,048.3914 |
1.0626 |
1.0388 |
1.0814 |
1.0519 |
| 2022-10-17 |
1.0540 |
22,809.1366 |
1.0534 |
1.0369 |
1.0627 |
1.0605 |
| 2022-10-16 |
1.0446 |
21,864.7456 |
1.0405 |
1.0208 |
1.0626 |
1.0476 |
| 2022-10-15 |
1.0535 |
33,336.5595 |
1.0724 |
1.0288 |
1.0881 |
1.0398 |
| 2022-10-14 |
1.0791 |
26,302.8206 |
1.0155 |
0.9950 |
1.1288 |
1.0699 |
| 2022-10-13 |
1.0537 |
34,491.0847 |
1.0793 |
1.0245 |
1.0982 |
1.0590 |
| 2022-10-12 |
1.1099 |
21,551.2472 |
1.1120 |
1.0858 |
1.1370 |
1.1118 |
| 2022-10-11 |
1.1095 |
18,088.4127 |
1.0890 |
1.0850 |
1.1437 |
1.1111 |
| 2022-10-10 |
1.1244 |
25,280.1084 |
1.1268 |
1.0823 |
1.1978 |
1.1172 |
| 2022-10-09 |
1.1305 |
35,295.5156 |
1.0530 |
1.0148 |
1.2506 |
1.1274 |
| 2022-10-08 |
1.1391 |
27,951.8563 |
1.1375 |
1.1125 |
1.2367 |
1.1469 |
| 2022-10-07 |
1.1466 |
30,172.1542 |
1.1475 |
1.0710 |
1.2436 |
1.1387 |
| 2022-10-06 |
1.1605 |
29,468.7830 |
1.0810 |
1.0810 |
1.2616 |
1.1464 |
| 2022-10-05 |
1.1635 |
29,956.1669 |
1.1619 |
1.0930 |
1.2676 |
1.1543 |
| 2022-10-04 |
1.1635 |
32,432.1929 |
1.1528 |
1.0800 |
1.2000 |
1.1627 |
| 2022-10-03 |
1.1462 |
28,276.2162 |
1.0620 |
1.0620 |
1.1894 |
1.1541 |
| 2022-10-02 |
1.1516 |
32,307.0425 |
1.0740 |
1.0740 |
1.2390 |
1.1230 |
| 2022-10-01 |
1.1586 |
19,823.3715 |
1.1615 |
1.0782 |
1.1905 |
1.1594 |
| 2022-09-30 |
1.1644 |
32,804.8636 |
1.1380 |
1.1030 |
1.2029 |
1.1648 |
| 2022-09-29 |
1.1427 |
22,708.9474 |
1.1525 |
1.0910 |
1.1847 |
1.1461 |
| 2022-09-28 |
1.1136 |
16,635.0360 |
1.0960 |
1.0437 |
1.2039 |
1.1563 |
| 2022-09-27 |
1.1427 |
28,487.0371 |
1.1608 |
1.0570 |
1.2314 |
1.1050 |
| 2022-09-26 |
1.1651 |
18,899.9032 |
1.1456 |
1.1428 |
1.2570 |
1.1646 |
| 2022-09-25 |
1.1532 |
16,113.9003 |
1.0921 |
1.0585 |
1.1796 |
1.1585 |
| 2022-09-24 |
1.0920 |
12,081.5851 |
1.0756 |
1.0533 |
1.1175 |
1.0842 |
| 2022-09-23 |
1.0341 |
31,771.7214 |
1.0161 |
0.9883 |
1.0953 |
1.0732 |
| 2022-09-22 |
0.9756 |
25,955.0047 |
0.9493 |
0.9371 |
1.0198 |
1.0123 |
| 2022-09-21 |
0.9541 |
51,663.9136 |
0.9532 |
0.9158 |
1.0231 |
0.9313 |
| 2022-09-20 |
0.9749 |
45,308.1450 |
0.9990 |
0.9496 |
0.9990 |
0.9560 |
| 2022-09-19 |
0.9647 |
43,397.5168 |
0.9990 |
0.9405 |
0.9990 |
0.9917 |
| 2022-09-18 |
0.9927 |
38,329.8538 |
1.0059 |
0.9406 |
1.0410 |
0.9651 |