Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADA:TESTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-22 |
0.5963 |
272,253.2968 |
0.5988 |
0.5807 |
0.6073 |
0.5913 |
| 2024-02-21 |
0.6002 |
339,607.0895 |
0.6188 |
0.5745 |
0.6195 |
0.5827 |
| 2024-02-20 |
0.6203 |
507,392.0896 |
0.6321 |
0.5961 |
0.6402 |
0.6135 |
| 2024-02-19 |
0.6257 |
597,308.4280 |
0.6190 |
0.6148 |
0.6386 |
0.6326 |
| 2024-02-18 |
0.6215 |
656,436.8247 |
0.6099 |
0.6096 |
0.6377 |
0.6178 |
| 2024-02-17 |
0.5841 |
269,773.4175 |
0.5977 |
0.5692 |
0.6076 |
0.6076 |
| 2024-02-16 |
0.6048 |
366,743.6494 |
0.6106 |
0.5827 |
0.6130 |
0.5890 |
| 2024-02-15 |
0.5923 |
530,698.0385 |
0.5769 |
0.5700 |
0.6112 |
0.6044 |
| 2024-02-14 |
0.5607 |
960,975.5509 |
0.5431 |
0.5405 |
0.5827 |
0.5743 |
| 2024-02-13 |
0.5551 |
446,296.7186 |
0.5598 |
0.5341 |
0.5645 |
0.5456 |
| 2024-02-12 |
0.5508 |
786,357.0245 |
0.5430 |
0.5308 |
0.5656 |
0.5608 |
| 2024-02-11 |
0.5577 |
1,833,671.4780 |
0.5517 |
0.5419 |
0.5659 |
0.5430 |
| 2024-02-10 |
0.5397 |
835,840.3128 |
0.5414 |
0.5289 |
0.5501 |
0.5501 |
| 2024-02-09 |
0.5379 |
425,486.7068 |
0.5321 |
0.5284 |
0.5481 |
0.5435 |
| 2024-02-08 |
0.5218 |
382,455.6443 |
0.5030 |
0.5030 |
0.5348 |
0.5290 |
| 2024-02-07 |
0.4834 |
493,620.0507 |
0.4982 |
0.4742 |
0.5011 |
0.4988 |
| 2024-02-06 |
0.4967 |
157,083.7087 |
0.4943 |
0.4888 |
0.5036 |
0.5007 |
| 2024-02-05 |
0.5016 |
417,268.0504 |
0.4933 |
0.4890 |
0.5060 |
0.4890 |
| 2024-02-04 |
0.5076 |
230,249.5696 |
0.5114 |
0.4973 |
0.5123 |
0.5012 |
| 2024-02-03 |
0.5212 |
144,163.2660 |
0.5151 |
0.5121 |
0.5248 |
0.5161 |
| 2024-02-02 |
0.5144 |
484,299.0444 |
0.5080 |
0.5046 |
0.5240 |
0.5089 |
| 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 |