Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADA:TESTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-11 |
0.4322 |
200.1568 |
0.4322 |
0.4322 |
0.4322 |
0.4322 |
| 2024-06-05 |
0.4571 |
48.7788 |
0.4571 |
0.4571 |
0.4571 |
0.4571 |
| 2024-06-04 |
0.4567 |
79.1805 |
0.4562 |
0.4562 |
0.4570 |
0.4570 |
| 2024-05-31 |
0.4473 |
50.7210 |
0.4473 |
0.4473 |
0.4473 |
0.4473 |
| 2024-05-28 |
0.4575 |
120,000.0000 |
0.4570 |
0.4562 |
0.4578 |
0.4562 |
| 2024-05-22 |
0.4716 |
17.7630 |
0.4716 |
0.4716 |
0.4716 |
0.4716 |
| 2024-05-17 |
0.4856 |
362,395.8897 |
0.4831 |
0.4831 |
0.4882 |
0.4882 |
| 2024-05-16 |
0.4618 |
200.0000 |
0.4618 |
0.4618 |
0.4618 |
0.4618 |
| 2024-05-14 |
0.4365 |
317.2000 |
0.4365 |
0.4365 |
0.4365 |
0.4365 |
| 2024-05-13 |
0.4316 |
437,521.5930 |
0.4347 |
0.4285 |
0.4347 |
0.4285 |
| 2024-05-12 |
0.4372 |
187,604.3262 |
0.4380 |
0.4364 |
0.4380 |
0.4364 |
| 2024-05-08 |
0.4412 |
271,071.6940 |
0.4426 |
0.4397 |
0.4426 |
0.4397 |
| 2024-05-07 |
0.4510 |
599,764.9956 |
0.4562 |
0.4468 |
0.4571 |
0.4509 |
| 2024-05-06 |
0.4695 |
1,722,086.4582 |
0.4593 |
0.4567 |
0.4826 |
0.4826 |
| 2024-05-05 |
0.4608 |
26,343,293.0795 |
0.4643 |
0.4532 |
0.4807 |
0.4614 |
| 2024-05-04 |
0.4679 |
278,744,765.9714 |
0.4682 |
0.4659 |
0.4769 |
0.4693 |
| 2024-05-03 |
0.4574 |
758,567,943.2443 |
0.4588 |
0.4470 |
0.4743 |
0.4681 |
| 2024-05-02 |
0.4521 |
199,089,076.2019 |
0.4506 |
0.4400 |
0.4629 |
0.4569 |
| 2024-05-01 |
0.4323 |
903,003.1699 |
0.4421 |
0.4193 |
0.4456 |
0.4357 |
| 2024-04-30 |
0.4395 |
444,180.2993 |
0.4571 |
0.4263 |
0.4632 |
0.4353 |
| 2024-04-29 |
0.4544 |
315,966.2327 |
0.4621 |
0.4467 |
0.4641 |
0.4592 |
| 2024-04-28 |
0.4729 |
469,288.4321 |
0.4682 |
0.4639 |
0.4788 |
0.4646 |
| 2024-04-27 |
0.4568 |
749,886.2899 |
0.4657 |
0.4448 |
0.4703 |
0.4652 |
| 2024-04-26 |
0.4702 |
482,293.0039 |
0.4707 |
0.4613 |
0.4792 |
0.4642 |
| 2024-04-25 |
0.4782 |
394,659,113.4953 |
0.4753 |
0.4636 |
0.4798 |
0.4759 |
| 2024-04-24 |
0.4913 |
742,879.1840 |
0.5024 |
0.4697 |
0.5111 |
0.4697 |
| 2024-04-23 |
0.5117 |
1,733,476.8376 |
0.5170 |
0.4982 |
0.5221 |
0.5012 |
| 2024-04-22 |
0.5114 |
1,567,794.7716 |
0.5001 |
0.4960 |
0.5232 |
0.5222 |
| 2024-04-21 |
0.5056 |
1,163,130.9829 |
0.5069 |
0.4881 |
0.5139 |
0.5020 |
| 2024-04-20 |
0.4906 |
1,541,642.6187 |
0.4714 |
0.4665 |
0.5079 |
0.5042 |
| 2024-04-19 |
0.4714 |
377,859.5258 |
0.4695 |
0.4656 |
0.4759 |
0.4738 |
| 2024-04-18 |
0.4425 |
229.2588 |
0.4435 |
0.4410 |
0.4441 |
0.4441 |
| 2024-04-17 |
0.4451 |
986,040.3466 |
0.4582 |
0.4287 |
0.4652 |
0.4541 |
| 2024-04-16 |
0.4602 |
1,008,268.1270 |
0.4606 |
0.4400 |
0.4789 |
0.4523 |
| 2024-04-15 |
0.4740 |
1,651,957.4447 |
0.4675 |
0.4400 |
0.4956 |
0.4541 |
| 2024-04-14 |
0.4588 |
4,692,169.9440 |
0.4439 |
0.4335 |
0.4785 |
0.4709 |
| 2024-04-13 |
0.4540 |
2,251,602.3332 |
0.4998 |
0.4000 |
0.5153 |
0.4505 |
| 2024-04-12 |
0.5313 |
3,657,214.8066 |
0.5882 |
0.4400 |
0.5930 |
0.4979 |
| 2024-04-11 |
0.5858 |
363,135.7043 |
0.5864 |
0.5772 |
0.5953 |
0.5819 |
| 2024-04-10 |
0.5754 |
508,518.1129 |
0.5906 |
0.5571 |
0.5931 |
0.5848 |
| 2024-04-09 |
0.6093 |
512,592.1070 |
0.6152 |
0.5930 |
0.6244 |
0.6005 |
| 2024-04-08 |
0.6049 |
372,216.4948 |
0.5836 |
0.5798 |
0.6147 |
0.6144 |
| 2024-04-07 |
0.5908 |
197,643.4252 |
0.5836 |
0.5820 |
0.5965 |
0.5864 |
| 2024-04-06 |
0.5802 |
97,711.6194 |
0.5737 |
0.5717 |
0.5850 |
0.5815 |
| 2024-04-05 |
0.5736 |
351,407.2686 |
0.5832 |
0.5625 |
0.5845 |
0.5748 |
| 2024-04-04 |
0.5791 |
295,906.9218 |
0.5704 |
0.5594 |
0.5960 |
0.5771 |
| 2024-04-03 |
0.5838 |
202,201.1945 |
0.5815 |
0.5631 |
0.5946 |
0.5834 |
| 2024-04-02 |
0.5911 |
671,199.8399 |
0.6204 |
0.5729 |
0.6213 |
0.5848 |
| 2024-04-01 |
0.6252 |
2,188,431.0551 |
0.6500 |
0.6055 |
0.6529 |
0.6191 |
| 2024-03-31 |
0.6484 |
305,588.7299 |
0.6431 |
0.6421 |
0.6539 |
0.6494 |