Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADA:TESTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-01 |
0.5010 |
393,826,047.6110 |
0.4973 |
0.4861 |
0.5033 |
0.5003 |
| 2024-01-31 |
0.5079 |
246,433.2356 |
0.5138 |
0.4945 |
0.5190 |
0.4980 |
| 2024-01-30 |
0.5277 |
390,427.1809 |
0.5267 |
0.5154 |
0.5363 |
0.5239 |
| 2024-01-29 |
0.5074 |
490,074.4076 |
0.4877 |
0.4841 |
0.5248 |
0.5233 |
| 2024-01-28 |
0.4936 |
183,273.9035 |
0.4864 |
0.4859 |
0.5002 |
0.4880 |
| 2024-01-27 |
0.4859 |
39,208.1877 |
0.4853 |
0.4792 |
0.4884 |
0.4856 |
| 2024-01-26 |
0.4800 |
253,594.9194 |
0.4658 |
0.4636 |
0.4900 |
0.4811 |
| 2024-01-25 |
0.4756 |
429,470.5588 |
0.4774 |
0.4590 |
0.4847 |
0.4671 |
| 2024-01-24 |
0.4731 |
421,964.2936 |
0.4774 |
0.4651 |
0.4807 |
0.4731 |
| 2024-01-23 |
0.4640 |
543,907.4658 |
0.4806 |
0.4476 |
0.4864 |
0.4669 |
| 2024-01-22 |
0.4937 |
443,385.8635 |
0.5038 |
0.4762 |
0.5075 |
0.4833 |
| 2024-01-21 |
0.5152 |
64,815.9097 |
0.5182 |
0.5096 |
0.6774 |
0.5096 |
| 2024-01-20 |
0.5132 |
171,272.3337 |
0.5120 |
0.5077 |
0.5171 |
0.5171 |
| 2024-01-19 |
0.4996 |
453,693.8623 |
0.5034 |
0.4879 |
0.5034 |
0.5019 |
| 2024-01-18 |
0.5124 |
717,485.9993 |
0.5275 |
0.4971 |
0.5277 |
0.5051 |
| 2024-01-17 |
0.5304 |
356,412.1146 |
0.5359 |
0.5220 |
0.5395 |
0.5299 |
| 2024-01-16 |
0.5392 |
129,241.3671 |
0.5286 |
0.5260 |
0.5474 |
0.5395 |
| 2024-01-15 |
0.5365 |
45,956.9078 |
0.3460 |
0.3425 |
0.6774 |
0.5310 |
| 2024-01-12 |
0.6466 |
6,775.1161 |
0.5816 |
0.0172 |
0.6774 |
0.6774 |
| 2024-01-11 |
0.5721 |
5,081,148.4206 |
0.5668 |
0.5610 |
0.6166 |
0.5755 |
| 2024-01-10 |
0.5073 |
1,257,175.2798 |
0.5124 |
0.4878 |
0.5215 |
0.5154 |
| 2024-01-09 |
0.5087 |
4,661,294.1469 |
0.5416 |
0.5006 |
0.5428 |
0.5064 |
| 2024-01-08 |
0.4976 |
1,353,648.7653 |
0.4953 |
0.4652 |
0.5436 |
0.5415 |
| 2024-01-07 |
0.5129 |
630,471.5958 |
0.5221 |
0.4885 |
0.5304 |
0.4895 |
| 2024-01-06 |
0.5244 |
281,466.5865 |
0.5423 |
0.5076 |
0.5434 |
0.5281 |
| 2024-01-05 |
0.5449 |
710,902.7517 |
0.5701 |
0.5226 |
0.5736 |
0.5313 |
| 2024-01-04 |
0.5623 |
392,335.5530 |
0.5572 |
0.5501 |
0.5779 |
0.5724 |
| 2024-01-03 |
0.5300 |
3,260,392.8173 |
0.6063 |
0.4915 |
0.6188 |
0.5550 |
| 2024-01-02 |
0.6260 |
409,202.5773 |
0.6232 |
0.6031 |
0.6371 |
0.6053 |
| 2024-01-01 |
0.6057 |
247,253.8500 |
0.5951 |
0.5916 |
0.6216 |
0.6154 |
| 2023-12-31 |
0.6001 |
309,297.7621 |
0.6014 |
0.5804 |
0.6102 |
0.5929 |
| 2023-12-30 |
0.6061 |
396,880.0511 |
0.6084 |
0.5939 |
0.6137 |
0.6032 |
| 2023-12-29 |
0.6118 |
400,972.6402 |
0.6191 |
0.5967 |
0.6257 |
0.6082 |
| 2023-12-28 |
0.6524 |
2,293,134.9381 |
0.6331 |
0.6104 |
0.6774 |
0.6213 |
| 2023-12-27 |
0.6166 |
760,216.2684 |
0.6096 |
0.5849 |
0.6391 |
0.6310 |
| 2023-12-26 |
0.5869 |
3,792,063.5794 |
0.6251 |
0.5614 |
0.6283 |
0.5945 |
| 2023-12-25 |
0.6168 |
844,123.8934 |
0.5929 |
0.5902 |
0.6275 |
0.6230 |
| 2023-12-24 |
0.6178 |
2,456,698.7889 |
0.6141 |
0.6048 |
0.6251 |
0.6159 |
| 2023-12-23 |
0.6081 |
337,401.7218 |
0.6233 |
0.5975 |
0.6233 |
0.6043 |
| 2023-12-22 |
0.6286 |
1,720,897.3770 |
0.6399 |
0.6065 |
0.6511 |
0.6184 |
| 2023-12-21 |
0.6131 |
700,310.1550 |
0.5927 |
0.5927 |
0.6311 |
0.6272 |
| 2023-12-20 |
0.5963 |
680,660.6244 |
0.5756 |
0.5694 |
0.6102 |
0.5886 |
| 2023-12-19 |
0.5989 |
727,331.0430 |
0.6030 |
0.5671 |
0.6172 |
0.5779 |
| 2023-12-18 |
0.5641 |
729,505.2588 |
0.5806 |
0.5439 |
0.5866 |
0.5766 |
| 2023-12-17 |
0.5968 |
442,201.6737 |
0.6096 |
0.5806 |
0.6183 |
0.5853 |
| 2023-12-16 |
0.6080 |
458,492.0729 |
0.6022 |
0.5875 |
0.6264 |
0.6109 |
| 2023-12-15 |
0.6260 |
1,287,772.9601 |
0.6431 |
0.6127 |
0.6544 |
0.6161 |
| 2023-12-14 |
0.6346 |
3,367,980.9374 |
0.6707 |
0.6111 |
0.6803 |
0.6429 |
| 2023-12-13 |
0.5989 |
2,200,781.8452 |
0.5766 |
0.5430 |
0.6786 |
0.6706 |
| 2023-12-12 |
0.5809 |
1,194,254.3549 |
0.5534 |
0.5517 |
0.6065 |
0.5752 |