Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADA:TESTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.4477 |
6,182.4179 |
0.4517 |
0.4364 |
0.4572 |
0.4409 |
| 2025-12-03 |
0.4408 |
5,957.7178 |
0.4350 |
0.4284 |
0.4551 |
0.4504 |
| 2025-12-02 |
0.4036 |
5,519.7799 |
0.3874 |
0.3868 |
0.4393 |
0.4375 |
| 2025-12-01 |
0.3815 |
264,658.4336 |
0.4159 |
0.3732 |
0.4164 |
0.3805 |
| 2025-11-30 |
0.4203 |
4,318.5908 |
0.4165 |
0.4156 |
0.4289 |
0.4289 |
| 2025-11-29 |
0.4177 |
6,526.0813 |
0.4214 |
0.4133 |
0.4231 |
0.4181 |
| 2025-11-28 |
0.4288 |
3,867.1191 |
0.4345 |
0.4237 |
0.4379 |
0.4302 |
| 2025-11-27 |
0.4346 |
6,233.8115 |
0.4370 |
0.4281 |
0.4401 |
0.4356 |
| 2025-11-26 |
0.4244 |
6,530.7742 |
0.4236 |
0.4121 |
0.4385 |
0.4371 |
| 2025-11-25 |
0.4207 |
4,416.3295 |
0.4296 |
0.4064 |
0.4306 |
0.4168 |
| 2025-11-24 |
0.4168 |
30,841.1927 |
0.4102 |
0.4043 |
0.4231 |
0.4193 |
| 2025-11-23 |
0.4113 |
3,764.1701 |
0.4064 |
0.4036 |
0.4169 |
0.4158 |
| 2025-11-22 |
0.4036 |
6,226.3057 |
0.4109 |
0.3924 |
0.4147 |
0.4062 |
| 2025-11-21 |
0.4179 |
242,767.1343 |
0.4344 |
0.3901 |
0.4409 |
0.4103 |
| 2025-11-20 |
0.4681 |
5,163.5408 |
0.4648 |
0.4631 |
0.4721 |
0.4681 |
| 2025-11-19 |
0.4655 |
5,513.1509 |
0.4773 |
0.4569 |
0.4793 |
0.4700 |
| 2025-11-18 |
0.4754 |
11,883.5234 |
0.4693 |
0.4598 |
0.4840 |
0.4819 |
| 2025-11-17 |
0.4941 |
3,449.6029 |
0.4876 |
0.4820 |
0.5000 |
0.4982 |
| 2025-11-16 |
0.4917 |
18,850.7333 |
0.5054 |
0.4781 |
0.5112 |
0.4855 |
| 2025-11-15 |
0.5089 |
5,862.2359 |
0.5000 |
0.5000 |
0.5167 |
0.5047 |
| 2025-11-14 |
0.5188 |
5,568.0530 |
0.5307 |
0.5019 |
0.5349 |
0.5093 |
| 2025-11-13 |
0.5623 |
4,343.2601 |
0.5475 |
0.5468 |
0.5730 |
0.5504 |
| 2025-11-12 |
0.5619 |
5,943.9194 |
0.5592 |
0.5410 |
0.5815 |
0.5505 |
| 2025-11-11 |
0.5880 |
3,506.8081 |
0.5946 |
0.5769 |
0.6079 |
0.5827 |
| 2025-11-10 |
0.5906 |
5,694.6540 |
0.5808 |
0.5763 |
0.6039 |
0.5894 |
| 2025-11-09 |
0.5598 |
3,107.8622 |
0.5710 |
0.5506 |
0.5710 |
0.5649 |
| 2025-11-08 |
0.5759 |
5,483.1147 |
0.5779 |
0.5569 |
0.5942 |
0.5647 |
| 2025-11-07 |
0.5387 |
3,816.0565 |
0.5334 |
0.5220 |
0.5508 |
0.5271 |
| 2025-11-06 |
0.5386 |
4,168.2791 |
0.5467 |
0.5239 |
0.5476 |
0.5249 |
| 2025-11-05 |
0.5361 |
5,723.0042 |
0.5225 |
0.4967 |
0.5525 |
0.5431 |
| 2025-11-04 |
0.5506 |
2,827.8725 |
0.5549 |
0.5328 |
0.5647 |
0.5426 |
| 2025-11-03 |
0.5731 |
14,690.5793 |
0.6127 |
0.5407 |
0.6138 |
0.5589 |
| 2025-11-02 |
0.6148 |
53,148.8651 |
0.6153 |
0.6077 |
0.6204 |
0.6087 |
| 2025-11-01 |
0.6129 |
2,931.0016 |
0.6114 |
0.6061 |
0.6193 |
0.6160 |
| 2025-10-31 |
0.6133 |
3,700.3865 |
0.6030 |
0.6030 |
0.6214 |
0.6175 |
| 2025-10-30 |
0.6274 |
6,716.0401 |
0.6426 |
0.6021 |
0.6510 |
0.6036 |
| 2025-10-29 |
0.6470 |
4,292.6750 |
0.6475 |
0.6403 |
0.6572 |
0.6475 |
| 2025-10-28 |
0.6666 |
3,152.1157 |
0.6688 |
0.6590 |
0.6726 |
0.6633 |
| 2025-10-27 |
0.6842 |
9,268.0444 |
0.6834 |
0.6675 |
0.6943 |
0.6696 |
| 2025-10-26 |
0.6544 |
2,636.8723 |
0.6557 |
0.6487 |
0.6657 |
0.6643 |
| 2025-10-25 |
0.6554 |
4,407.4065 |
0.6580 |
0.6497 |
0.6609 |
0.6537 |
| 2025-10-24 |
0.6496 |
4,448.8016 |
0.6449 |
0.6419 |
0.6637 |
0.6483 |
| 2025-10-23 |
0.6354 |
3,606.4039 |
0.6257 |
0.6244 |
0.6454 |
0.6409 |
| 2025-10-22 |
0.6371 |
5,697.0486 |
0.6455 |
0.6146 |
0.6490 |
0.6167 |
| 2025-10-21 |
0.6636 |
6,675.5996 |
0.6658 |
0.6403 |
0.6874 |
0.6730 |
| 2025-10-20 |
0.6646 |
3,497.7941 |
0.6554 |
0.6423 |
0.6782 |
0.6671 |
| 2025-10-19 |
0.6446 |
5,464.0248 |
0.6373 |
0.6259 |
0.6664 |
0.6632 |
| 2025-10-18 |
0.6345 |
3,944.4990 |
0.6272 |
0.6261 |
0.6437 |
0.6361 |
| 2025-10-17 |
0.6334 |
3,031.2056 |
0.6469 |
0.5968 |
0.6568 |
0.6224 |
| 2025-10-16 |
0.6674 |
5,956.4808 |
0.6710 |
0.6372 |
0.6858 |
0.6430 |