Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADA:TESTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.6682 |
121,215.1832 |
0.6766 |
0.6542 |
0.6892 |
0.6634 |
| 2025-03-29 |
0.6857 |
5,344.4908 |
0.7091 |
0.6627 |
0.7160 |
0.6744 |
| 2025-03-28 |
0.7252 |
28,618.7323 |
0.7406 |
0.6926 |
0.7484 |
0.7001 |
| 2025-03-27 |
0.7396 |
33,190.8480 |
0.7320 |
0.7247 |
0.7458 |
0.7382 |
| 2025-03-26 |
0.7468 |
15,780.0063 |
0.7478 |
0.7242 |
0.7765 |
0.7337 |
| 2025-03-25 |
0.7480 |
5,800.7454 |
0.7348 |
0.7244 |
0.7679 |
0.7472 |
| 2025-03-24 |
0.7264 |
3,887.5599 |
0.7134 |
0.7084 |
0.7437 |
0.7358 |
| 2025-03-23 |
0.7126 |
3,273.6576 |
0.7037 |
0.7033 |
0.7180 |
0.7126 |
| 2025-03-22 |
0.7100 |
6,228.2587 |
0.7075 |
0.7002 |
0.7178 |
0.7015 |
| 2025-03-21 |
0.7156 |
4,359.7296 |
0.7203 |
0.7032 |
0.7295 |
0.7092 |
| 2025-03-20 |
0.7317 |
5,956.9163 |
0.7471 |
0.7153 |
0.7563 |
0.7237 |
| 2025-03-19 |
0.7227 |
5,549.4761 |
0.7051 |
0.7039 |
0.7479 |
0.7340 |
| 2025-03-18 |
0.7062 |
4,566.7701 |
0.7211 |
0.6853 |
0.7211 |
0.6864 |
| 2025-03-17 |
0.7204 |
3,266.8719 |
0.7083 |
0.7059 |
0.7322 |
0.7244 |
| 2025-03-16 |
0.7253 |
5,616.7795 |
0.7501 |
0.7001 |
0.7501 |
0.7041 |
| 2025-03-15 |
0.7485 |
5,269.9796 |
0.7411 |
0.7346 |
0.7599 |
0.7544 |
| 2025-03-14 |
0.7239 |
5,641.2497 |
0.7061 |
0.7000 |
0.7524 |
0.7396 |
| 2025-03-13 |
0.7278 |
2,729.8512 |
0.7395 |
0.7126 |
0.7429 |
0.7291 |
| 2025-03-12 |
0.7340 |
5,401.1519 |
0.7276 |
0.7150 |
0.7690 |
0.7329 |
| 2025-03-11 |
0.7201 |
5,969.7892 |
0.6749 |
0.6543 |
0.7465 |
0.7345 |
| 2025-03-10 |
0.7278 |
5,563.2428 |
0.7251 |
0.6637 |
0.7804 |
0.6891 |
| 2025-03-09 |
0.7847 |
5,581.6501 |
0.8100 |
0.7166 |
0.8230 |
0.7329 |
| 2025-03-08 |
0.8225 |
3,615.2595 |
0.8210 |
0.7988 |
0.8427 |
0.8240 |
| 2025-03-07 |
0.8679 |
5,140.4659 |
0.9107 |
0.8189 |
0.9222 |
0.8614 |
| 2025-03-06 |
0.9500 |
4,637.2212 |
0.9785 |
0.8964 |
0.9921 |
0.8980 |
| 2025-03-05 |
0.9627 |
5,554.8751 |
0.9457 |
0.9211 |
1.0266 |
0.9885 |
| 2025-03-04 |
0.8143 |
4,057.3084 |
0.8576 |
0.7660 |
0.9066 |
0.8174 |
| 2025-03-03 |
0.9956 |
6,007.3043 |
1.1416 |
0.8337 |
1.1693 |
0.8637 |
| 2025-03-02 |
0.7275 |
4,975.2833 |
0.6633 |
0.6495 |
1.1468 |
1.0155 |
| 2025-03-01 |
0.6429 |
5,535.6574 |
0.6361 |
0.6295 |
0.6584 |
0.6510 |
| 2025-02-28 |
0.6095 |
10,663.6010 |
0.6484 |
0.5844 |
0.6497 |
0.6308 |
| 2025-02-27 |
0.6639 |
2,903.8718 |
0.6504 |
0.6447 |
0.6817 |
0.6805 |
| 2025-02-26 |
0.6768 |
5,806.6200 |
0.6861 |
0.6377 |
0.6979 |
0.6648 |
| 2025-02-25 |
0.6697 |
5,741.2313 |
0.6851 |
0.6347 |
0.6980 |
0.6875 |
| 2025-02-24 |
0.7386 |
5,901.4990 |
0.7729 |
0.6865 |
0.7801 |
0.7077 |
| 2025-02-23 |
0.7742 |
6,241.4144 |
0.7765 |
0.7629 |
0.7902 |
0.7724 |
| 2025-02-22 |
0.7725 |
4,887.7468 |
0.7638 |
0.7611 |
0.7870 |
0.7842 |
| 2025-02-21 |
0.8045 |
5,065.6520 |
0.8064 |
0.7732 |
0.8211 |
0.7746 |
| 2025-02-20 |
0.7915 |
5,513.8219 |
0.7769 |
0.7745 |
0.8142 |
0.8099 |
| 2025-02-19 |
0.7613 |
5,593.1962 |
0.7573 |
0.7368 |
0.7795 |
0.7602 |
| 2025-02-18 |
0.7800 |
5,640.6587 |
0.8152 |
0.7388 |
0.8165 |
0.7577 |
| 2025-02-17 |
0.8037 |
4,680.3923 |
0.7737 |
0.7736 |
0.8307 |
0.8030 |
| 2025-02-16 |
0.7774 |
7,773.8451 |
0.7826 |
0.7641 |
0.7904 |
0.7769 |
| 2025-02-15 |
0.7993 |
4,738.6114 |
0.8015 |
0.7825 |
0.8168 |
0.7856 |
| 2025-02-14 |
0.8053 |
66,527.8914 |
0.8137 |
0.7985 |
0.8303 |
0.8190 |
| 2025-02-13 |
0.7865 |
5,070.6125 |
0.8024 |
0.7720 |
0.8147 |
0.8104 |
| 2025-02-12 |
0.7777 |
5,079.9181 |
0.7813 |
0.7511 |
0.8024 |
0.7829 |
| 2025-02-11 |
0.7842 |
4,144.1320 |
0.7145 |
0.7133 |
0.8225 |
0.8021 |
| 2025-02-10 |
0.6987 |
5,912.2028 |
0.6842 |
0.6661 |
0.7245 |
0.7186 |
| 2025-02-09 |
0.6994 |
5,465.1274 |
0.7031 |
0.6801 |
0.7170 |
0.6865 |