Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADAF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.4471 |
4,685.3764 |
0.4504 |
0.4359 |
0.4560 |
0.4396 |
| 2025-12-03 |
0.4401 |
4,537.9492 |
0.4347 |
0.4288 |
0.4540 |
0.4509 |
| 2025-12-02 |
0.4026 |
4,155.0736 |
0.3859 |
0.3854 |
0.4380 |
0.4373 |
| 2025-12-01 |
0.3836 |
4,627.2430 |
0.4150 |
0.3721 |
0.4161 |
0.3850 |
| 2025-11-30 |
0.4207 |
6,929.4782 |
0.4152 |
0.4146 |
0.4278 |
0.4252 |
| 2025-11-29 |
0.4183 |
6,150.2944 |
0.4200 |
0.4132 |
0.4222 |
0.4181 |
| 2025-11-28 |
0.4278 |
2,927.8646 |
0.4336 |
0.4229 |
0.4369 |
0.4290 |
| 2025-11-27 |
0.4325 |
3,993.5328 |
0.4363 |
0.4270 |
0.4398 |
0.4291 |
| 2025-11-26 |
0.4231 |
4,360.6740 |
0.4227 |
0.4116 |
0.4378 |
0.4372 |
| 2025-11-25 |
0.4196 |
4,397.0303 |
0.4283 |
0.4060 |
0.4295 |
0.4198 |
| 2025-11-24 |
0.4116 |
3,329.6046 |
0.4091 |
0.4035 |
0.4219 |
0.4181 |
| 2025-11-23 |
0.4106 |
2,812.1326 |
0.4052 |
0.4026 |
0.4188 |
0.4160 |
| 2025-11-22 |
0.4026 |
4,489.9308 |
0.4100 |
0.3920 |
0.4136 |
0.4049 |
| 2025-11-21 |
0.4194 |
2,843.1824 |
0.4333 |
0.3890 |
0.4402 |
0.4066 |
| 2025-11-20 |
0.4676 |
2,449.6178 |
0.4649 |
0.4624 |
0.4716 |
0.4667 |
| 2025-11-19 |
0.4687 |
2,002.3301 |
0.4761 |
0.4557 |
0.4782 |
0.4693 |
| 2025-11-18 |
0.4699 |
4,147.6006 |
0.4673 |
0.4578 |
0.4826 |
0.4776 |
| 2025-11-17 |
0.4842 |
4,729.3723 |
0.4851 |
0.4590 |
0.4994 |
0.4649 |
| 2025-11-16 |
0.4956 |
4,486.8816 |
0.5038 |
0.4759 |
0.5093 |
0.4817 |
| 2025-11-15 |
0.5077 |
5,466.1297 |
0.4992 |
0.4992 |
0.5159 |
0.5057 |
| 2025-11-14 |
0.5146 |
12,658.2595 |
0.5305 |
0.5000 |
0.5334 |
0.5076 |
| 2025-11-13 |
0.5586 |
11,090.2674 |
0.5463 |
0.5223 |
0.5716 |
0.5253 |
| 2025-11-12 |
0.5585 |
628.2877 |
0.5571 |
0.5536 |
0.5618 |
0.5594 |
| 2025-11-11 |
0.5873 |
2,574.5494 |
0.5934 |
0.5762 |
0.6069 |
0.5811 |
| 2025-11-10 |
0.5897 |
4,491.7610 |
0.5795 |
0.5758 |
0.6029 |
0.5985 |
| 2025-11-09 |
0.5586 |
2,364.5720 |
0.5697 |
0.5485 |
0.5697 |
0.5626 |
| 2025-11-08 |
0.5741 |
4,302.5774 |
0.5772 |
0.5551 |
0.5931 |
0.5656 |
| 2025-11-07 |
0.5380 |
2,846.5847 |
0.5326 |
0.5207 |
0.5505 |
0.5304 |
| 2025-11-06 |
0.5380 |
3,000.8805 |
0.5454 |
0.5268 |
0.5456 |
0.5292 |
| 2025-11-05 |
0.5348 |
4,350.4808 |
0.5211 |
0.4961 |
0.5503 |
0.5419 |
| 2025-11-04 |
0.5502 |
1,925.5144 |
0.5532 |
0.5315 |
0.5639 |
0.5424 |
| 2025-11-03 |
0.5798 |
3,311.5738 |
0.6114 |
0.5426 |
0.6125 |
0.5598 |
| 2025-11-02 |
0.6127 |
2,759.6515 |
0.6137 |
0.6062 |
0.6189 |
0.6077 |
| 2025-11-01 |
0.6115 |
2,122.7401 |
0.6099 |
0.6049 |
0.6181 |
0.6141 |
| 2025-10-31 |
0.6122 |
2,979.2281 |
0.6020 |
0.6020 |
0.6204 |
0.6185 |
| 2025-10-30 |
0.6318 |
3,355.5455 |
0.6409 |
0.6013 |
0.6486 |
0.6023 |
| 2025-10-29 |
0.6461 |
3,087.9717 |
0.6458 |
0.6399 |
0.6556 |
0.6399 |
| 2025-10-28 |
0.6662 |
2,430.0998 |
0.6671 |
0.6586 |
0.6730 |
0.6629 |
| 2025-10-27 |
0.6835 |
11,099.1805 |
0.6824 |
0.6673 |
0.6943 |
0.6692 |
| 2025-10-26 |
0.6548 |
2,152.9086 |
0.6550 |
0.6483 |
0.6653 |
0.6642 |
| 2025-10-25 |
0.6528 |
5,907.4977 |
0.6571 |
0.6493 |
0.6606 |
0.6546 |
| 2025-10-24 |
0.6490 |
3,436.5561 |
0.6437 |
0.6395 |
0.6628 |
0.6492 |
| 2025-10-23 |
0.6348 |
2,713.0147 |
0.6244 |
0.6237 |
0.6449 |
0.6425 |
| 2025-10-22 |
0.6359 |
4,364.6072 |
0.6431 |
0.6143 |
0.6470 |
0.6166 |
| 2025-10-21 |
0.6551 |
3,755.6490 |
0.6635 |
0.6382 |
0.6855 |
0.6714 |
| 2025-10-20 |
0.6632 |
2,638.0181 |
0.6536 |
0.6407 |
0.6769 |
0.6684 |
| 2025-10-19 |
0.6427 |
4,121.5108 |
0.6349 |
0.6232 |
0.6648 |
0.6612 |
| 2025-10-18 |
0.6326 |
3,223.9189 |
0.6253 |
0.6244 |
0.6413 |
0.6312 |
| 2025-10-17 |
0.6313 |
2,339.8265 |
0.6460 |
0.5960 |
0.6561 |
0.6189 |
| 2025-10-16 |
0.6653 |
4,572.7623 |
0.6693 |
0.6360 |
0.6846 |
0.6396 |