Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADAF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.4720 |
404,942.0859 |
0.4673 |
0.4670 |
0.4776 |
0.4683 |
| 2024-04-27 |
0.4573 |
638,406.0682 |
0.4637 |
0.4454 |
0.4683 |
0.4642 |
| 2024-04-26 |
0.4692 |
403,552.0571 |
0.4709 |
0.4614 |
0.4776 |
0.4635 |
| 2024-04-25 |
0.4699 |
348,042.1484 |
0.4747 |
0.4635 |
0.4797 |
0.4709 |
| 2024-04-24 |
0.4865 |
569,020.0021 |
0.5009 |
0.4760 |
0.5093 |
0.4775 |
| 2024-04-23 |
0.5095 |
698,331.2868 |
0.5167 |
0.4979 |
0.5211 |
0.5002 |
| 2024-04-22 |
0.5114 |
544,585.5250 |
0.4996 |
0.4960 |
0.5222 |
0.5208 |
| 2024-04-21 |
0.4978 |
605,072.4257 |
0.5045 |
0.4887 |
0.5124 |
0.4999 |
| 2024-04-20 |
0.4875 |
531,874.0017 |
0.4681 |
0.4653 |
0.5074 |
0.5053 |
| 2024-04-19 |
0.4688 |
351,147.5843 |
0.4679 |
0.4654 |
0.4757 |
0.4673 |
| 2024-04-17 |
0.4450 |
592,345.8989 |
0.4584 |
0.4287 |
0.4646 |
0.4471 |
| 2024-04-16 |
0.4579 |
544,076.1752 |
0.4594 |
0.4397 |
0.4780 |
0.4489 |
| 2024-04-15 |
0.4755 |
1,062,235.9561 |
0.4674 |
0.4388 |
0.4949 |
0.4532 |
| 2024-04-14 |
0.4554 |
5,557,387.4746 |
0.4458 |
0.4338 |
0.4768 |
0.4625 |
| 2024-04-13 |
0.5051 |
1,035,928.9810 |
0.5021 |
0.4858 |
0.5151 |
0.5089 |
| 2024-04-12 |
0.5221 |
4,017,691.9099 |
0.5861 |
0.4407 |
0.5920 |
0.5002 |
| 2024-04-11 |
0.5866 |
391,770.8178 |
0.5868 |
0.5770 |
0.5950 |
0.5792 |
| 2024-04-10 |
0.5779 |
410,107.9370 |
0.5914 |
0.5584 |
0.5944 |
0.5807 |
| 2024-04-09 |
0.6052 |
838,512.7130 |
0.6143 |
0.5930 |
0.6243 |
0.6007 |
| 2024-04-08 |
0.6026 |
737,257.5831 |
0.5887 |
0.5797 |
0.6154 |
0.6132 |
| 2024-04-07 |
0.5899 |
762,626.2187 |
0.5839 |
0.5823 |
0.5974 |
0.5866 |
| 2024-04-06 |
0.5817 |
700,616.8310 |
0.5744 |
0.5719 |
0.5862 |
0.5813 |
| 2024-04-05 |
0.5737 |
787,927.3182 |
0.5825 |
0.5629 |
0.5851 |
0.5771 |
| 2024-04-04 |
0.5776 |
586,161.2463 |
0.5695 |
0.5597 |
0.5921 |
0.5879 |
| 2024-04-03 |
0.5854 |
345,359.7026 |
0.5811 |
0.5629 |
0.5951 |
0.5806 |
| 2024-04-02 |
0.5916 |
627,244.6246 |
0.6217 |
0.5735 |
0.6217 |
0.5866 |
| 2024-04-01 |
0.6251 |
723,067.5175 |
0.6503 |
0.6055 |
0.6520 |
0.6202 |
| 2024-03-31 |
0.6390 |
1,317,645.7023 |
0.6437 |
0.6254 |
0.6541 |
0.6515 |
| 2024-03-30 |
0.6573 |
1,720,214.3490 |
0.6661 |
0.6462 |
0.6673 |
0.6480 |
| 2024-03-29 |
0.6524 |
482,565.5733 |
0.6512 |
0.6354 |
0.6684 |
0.6565 |
| 2024-03-28 |
0.6503 |
327,494.9118 |
0.6476 |
0.6357 |
0.6583 |
0.6501 |
| 2024-03-27 |
0.6463 |
863,802.4476 |
0.6656 |
0.6309 |
0.6714 |
0.6478 |
| 2024-03-26 |
0.6638 |
511,978.7325 |
0.6570 |
0.6522 |
0.6837 |
0.6656 |
| 2024-03-25 |
0.6535 |
769,658.5629 |
0.6470 |
0.6383 |
0.6687 |
0.6658 |
| 2024-03-24 |
0.6360 |
937,772.1077 |
0.6229 |
0.6229 |
0.6454 |
0.6294 |
| 2024-03-23 |
0.6302 |
534,226.2887 |
0.6146 |
0.6107 |
0.6397 |
0.6309 |
| 2024-03-22 |
0.6196 |
472,932.2469 |
0.6321 |
0.5992 |
0.6429 |
0.6061 |
| 2024-03-21 |
0.6349 |
257,990.4371 |
0.6400 |
0.6210 |
0.6463 |
0.6445 |
| 2024-03-20 |
0.6037 |
759,515.9237 |
0.5866 |
0.5694 |
0.6441 |
0.6403 |
| 2024-03-19 |
0.6181 |
584,208.6387 |
0.6605 |
0.5927 |
0.6664 |
0.6036 |
| 2024-03-18 |
0.6727 |
500,868.6898 |
0.6816 |
0.6428 |
0.6999 |
0.6524 |
| 2024-03-17 |
0.6687 |
13,389,367.1756 |
0.6603 |
0.6304 |
0.6870 |
0.6792 |
| 2024-03-16 |
0.6747 |
9,425,695.2923 |
0.7283 |
0.6529 |
0.7356 |
0.6593 |
| 2024-03-15 |
0.7132 |
729,814.5392 |
0.7512 |
0.6698 |
0.7649 |
0.7175 |
| 2024-03-14 |
0.7687 |
577,477.2005 |
0.7644 |
0.7143 |
0.8112 |
0.7438 |
| 2024-03-13 |
0.7518 |
476,952.7337 |
0.7487 |
0.7361 |
0.7736 |
0.7608 |
| 2024-03-12 |
0.7461 |
333,052.9190 |
0.7761 |
0.7063 |
0.7764 |
0.7427 |
| 2024-03-11 |
0.7425 |
852,996.1501 |
0.7173 |
0.6873 |
0.7883 |
0.7875 |
| 2024-03-10 |
0.7279 |
247,067.9619 |
0.7422 |
0.7084 |
0.7443 |
0.7177 |
| 2024-03-09 |
0.7337 |
372,698.1819 |
0.7237 |
0.7210 |
0.7464 |
0.7442 |