Market [unlinked] / [unlinked]
Identifier on Bitfinex: tGALAF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-09-11 |
0.0143 |
21,574,970.4243 |
0.0146 |
0.0137 |
0.0149 |
0.0140 |
2023-09-10 |
0.0150 |
20,412,072.9099 |
0.0160 |
0.0143 |
0.0160 |
0.0147 |
2023-09-09 |
0.0160 |
6,469,186.0473 |
0.0160 |
0.0158 |
0.0162 |
0.0160 |
2023-09-08 |
0.0160 |
8,593,345.4094 |
0.0161 |
0.0155 |
0.0163 |
0.0159 |
2023-09-07 |
0.0160 |
8,753,333.1529 |
0.0161 |
0.0158 |
0.0162 |
0.0161 |
2023-09-06 |
0.0160 |
15,922,891.5518 |
0.0164 |
0.0156 |
0.0165 |
0.0160 |
2023-09-05 |
0.0159 |
16,641,278.3437 |
0.0159 |
0.0155 |
0.0165 |
0.0163 |
2023-09-04 |
0.0164 |
13,779,255.4254 |
0.0166 |
0.0157 |
0.0169 |
0.0162 |
2023-09-03 |
0.0171 |
21,753,859.7555 |
0.0185 |
0.0160 |
0.0186 |
0.0168 |
2023-09-02 |
0.0186 |
2,000,589.9193 |
0.0186 |
0.0183 |
0.0188 |
0.0183 |
2023-09-01 |
0.0186 |
3,011,832.9071 |
0.0188 |
0.0182 |
0.0189 |
0.0186 |
2023-08-31 |
0.0195 |
5,260,046.8948 |
0.0199 |
0.0187 |
0.0200 |
0.0189 |
2023-08-30 |
0.0201 |
5,355,802.2533 |
0.0204 |
0.0197 |
0.0208 |
0.0199 |
2023-08-29 |
0.0198 |
9,026,526.2858 |
0.0195 |
0.0190 |
0.0206 |
0.0203 |
2023-08-28 |
0.0191 |
6,801,274.2818 |
0.0192 |
0.0187 |
0.0195 |
0.0194 |
2023-08-27 |
0.0192 |
3,778,734.5617 |
0.0191 |
0.0190 |
0.0193 |
0.0193 |
2023-08-26 |
0.0192 |
1,764,233.4138 |
0.0193 |
0.0190 |
0.0194 |
0.0191 |
2023-08-25 |
0.0192 |
6,116,337.2885 |
0.0196 |
0.0189 |
0.0196 |
0.0192 |
2023-08-24 |
0.0198 |
4,033,294.6972 |
0.0199 |
0.0194 |
0.0201 |
0.0195 |
2023-08-23 |
0.0196 |
4,837,954.7854 |
0.0194 |
0.0193 |
0.0201 |
0.0199 |
2023-08-22 |
0.0191 |
7,503,079.9185 |
0.0193 |
0.0185 |
0.0195 |
0.0194 |
2023-08-21 |
0.0195 |
5,530,909.8284 |
0.0200 |
0.0189 |
0.0201 |
0.0195 |
2023-08-20 |
0.0203 |
7,307,915.4218 |
0.0201 |
0.0198 |
0.0205 |
0.0201 |
2023-08-19 |
0.0199 |
3,725,213.6570 |
0.0197 |
0.0195 |
0.0203 |
0.0201 |
2023-08-18 |
0.0195 |
16,212,839.9090 |
0.0192 |
0.0189 |
0.0198 |
0.0196 |
2023-08-17 |
0.0205 |
11,489,548.6619 |
0.0207 |
0.0201 |
0.0209 |
0.0207 |
2023-08-16 |
0.0214 |
18,616,750.2099 |
0.0216 |
0.0201 |
0.0221 |
0.0207 |
2023-08-15 |
0.0222 |
3,354,896.2344 |
0.0231 |
0.0204 |
0.0231 |
0.0215 |
2023-08-14 |
0.0231 |
1,924,578.1855 |
0.0229 |
0.0227 |
0.0235 |
0.0231 |
2023-08-13 |
0.0231 |
1,631,030.3138 |
0.0231 |
0.0228 |
0.0232 |
0.0229 |
2023-08-12 |
0.0231 |
4,241,459.5756 |
0.0229 |
0.0229 |
0.0232 |
0.0231 |
2023-08-11 |
0.0228 |
2,077,786.0680 |
0.0228 |
0.0227 |
0.0229 |
0.0228 |
2023-08-10 |
0.0231 |
3,088,285.4891 |
0.0233 |
0.0226 |
0.0235 |
0.0228 |
2023-08-09 |
0.0235 |
3,344,386.0934 |
0.0235 |
0.0233 |
0.0238 |
0.0234 |
2023-08-08 |
0.0233 |
2,912,486.6920 |
0.0232 |
0.0230 |
0.0238 |
0.0237 |
2023-08-07 |
0.0235 |
11,978,513.3169 |
0.0235 |
0.0225 |
0.0240 |
0.0231 |
2023-08-06 |
0.0246 |
23,004,565.8194 |
0.0244 |
0.0234 |
0.0261 |
0.0237 |
2023-08-05 |
0.0234 |
14,300,392.6045 |
0.0222 |
0.0220 |
0.0244 |
0.0241 |
2023-08-04 |
0.0227 |
5,166,184.9932 |
0.0227 |
0.0224 |
0.0230 |
0.0225 |
2023-08-03 |
0.0232 |
3,649,338.6719 |
0.0232 |
0.0228 |
0.0238 |
0.0230 |
2023-08-02 |
0.0235 |
4,462,844.9475 |
0.0235 |
0.0229 |
0.0241 |
0.0232 |
2023-08-01 |
0.0226 |
5,535,628.2709 |
0.0230 |
0.0221 |
0.0234 |
0.0234 |
2023-07-31 |
0.0230 |
4,223,899.0270 |
0.0232 |
0.0226 |
0.0233 |
0.0229 |
2023-07-30 |
0.0235 |
1,813,123.1984 |
0.0235 |
0.0232 |
0.0237 |
0.0236 |
2023-07-29 |
0.0236 |
2,561,425.3004 |
0.0236 |
0.0234 |
0.0238 |
0.0235 |
2023-07-28 |
0.0235 |
1,235,947.7763 |
0.0236 |
0.0233 |
0.0238 |
0.0236 |
2023-07-27 |
0.0235 |
2,035,433.1805 |
0.0234 |
0.0231 |
0.0239 |
0.0234 |
2023-07-26 |
0.0234 |
2,918,684.0443 |
0.0241 |
0.0230 |
0.0241 |
0.0236 |
2023-07-25 |
0.0244 |
1,538,359.0117 |
0.0246 |
0.0240 |
0.0247 |
0.0241 |
2023-07-24 |
0.0250 |
4,857,027.1148 |
0.0265 |
0.0240 |
0.0267 |
0.0245 |