Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADAF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
0.5082 |
595,238.9385 |
0.5138 |
0.4932 |
0.5202 |
0.4985 |
| 2024-01-30 |
0.5265 |
527,967.9427 |
0.5270 |
0.5155 |
0.5368 |
0.5225 |
| 2024-01-29 |
0.5033 |
734,620.8730 |
0.4904 |
0.4837 |
0.5282 |
0.5265 |
| 2024-01-28 |
0.4926 |
410,129.1191 |
0.4863 |
0.4841 |
0.5006 |
0.4875 |
| 2024-01-27 |
0.4828 |
267,865.1478 |
0.4855 |
0.4765 |
0.4889 |
0.4889 |
| 2024-01-26 |
0.4793 |
232,402.9717 |
0.4668 |
0.4632 |
0.4905 |
0.4831 |
| 2024-01-25 |
0.4738 |
705,199.3944 |
0.4767 |
0.4588 |
0.4842 |
0.4664 |
| 2024-01-24 |
0.4720 |
315,237.3747 |
0.4777 |
0.4645 |
0.4808 |
0.4773 |
| 2024-01-23 |
0.4656 |
615,843.1316 |
0.4787 |
0.4480 |
0.4865 |
0.4634 |
| 2024-01-22 |
0.4927 |
579,371.4999 |
0.5035 |
0.4769 |
0.5066 |
0.4864 |
| 2024-01-21 |
0.5131 |
105,651.7800 |
0.5191 |
0.5080 |
0.5199 |
0.5083 |
| 2024-01-20 |
0.5119 |
279,632.7351 |
0.5111 |
0.5067 |
0.5168 |
0.5163 |
| 2024-01-19 |
0.4978 |
353,270.0084 |
0.5028 |
0.4878 |
0.5054 |
0.5017 |
| 2024-01-18 |
0.5167 |
653,445.7510 |
0.5286 |
0.5057 |
0.5286 |
0.5093 |
| 2024-01-17 |
0.5307 |
710,713.4653 |
0.5358 |
0.5221 |
0.5398 |
0.5274 |
| 2024-01-16 |
0.5376 |
403,033.9448 |
0.5279 |
0.5256 |
0.5485 |
0.5389 |
| 2024-01-15 |
0.5298 |
83,056.5724 |
0.5257 |
0.5220 |
0.5375 |
0.5266 |
| 2024-01-12 |
0.5827 |
1,113.5987 |
0.5823 |
0.5811 |
0.5841 |
0.5825 |
| 2024-01-11 |
0.5723 |
9,775,047.8325 |
0.5664 |
0.5612 |
0.6174 |
0.5795 |
| 2024-01-10 |
0.5129 |
39,818,545.2850 |
0.5103 |
0.4881 |
0.5252 |
0.5215 |
| 2024-01-09 |
0.5088 |
28,721,314.3887 |
0.5417 |
0.4984 |
0.5435 |
0.5037 |
| 2024-01-08 |
0.4953 |
923,365.0833 |
0.4945 |
0.4648 |
0.5429 |
0.5340 |
| 2024-01-07 |
0.5210 |
437,616.6267 |
0.5229 |
0.5079 |
0.5303 |
0.5185 |
| 2024-01-06 |
0.5204 |
824,656.5666 |
0.5416 |
0.5089 |
0.5424 |
0.5277 |
| 2024-01-05 |
0.5469 |
650,900.3657 |
0.5705 |
0.5224 |
0.5710 |
0.5299 |
| 2024-01-04 |
0.5620 |
726,489.7666 |
0.5568 |
0.5492 |
0.5771 |
0.5705 |
| 2024-01-03 |
0.5109 |
10,579,413.9067 |
0.6053 |
0.4874 |
0.6180 |
0.5565 |
| 2024-01-02 |
0.6249 |
670,696.9889 |
0.6235 |
0.6023 |
0.6372 |
0.6084 |
| 2024-01-01 |
0.6045 |
388,721.3672 |
0.5943 |
0.5918 |
0.6210 |
0.6198 |
| 2023-12-31 |
0.6021 |
354,113.5348 |
0.6021 |
0.5789 |
0.6092 |
0.5948 |
| 2023-12-30 |
0.6052 |
376,509.7579 |
0.6080 |
0.5947 |
0.6130 |
0.6039 |
| 2023-12-29 |
0.6129 |
528,144.0700 |
0.6172 |
0.5967 |
0.6252 |
0.6075 |
| 2023-12-28 |
0.6460 |
2,339,955.0195 |
0.6329 |
0.6104 |
0.6770 |
0.6154 |
| 2023-12-27 |
0.6142 |
979,116.7593 |
0.6091 |
0.5858 |
0.6392 |
0.6342 |
| 2023-12-26 |
0.6041 |
1,410,500.6662 |
0.6254 |
0.5591 |
0.6276 |
0.5977 |
| 2023-12-25 |
0.6186 |
1,200,649.4462 |
0.5918 |
0.5900 |
0.6357 |
0.6320 |
| 2023-12-24 |
0.6172 |
2,981,460.7781 |
0.6122 |
0.6043 |
0.6248 |
0.6172 |
| 2023-12-23 |
0.6060 |
392,937.1771 |
0.6227 |
0.5977 |
0.6228 |
0.6004 |
| 2023-12-22 |
0.6285 |
1,113,480.3322 |
0.6365 |
0.6061 |
0.6511 |
0.6196 |
| 2023-12-21 |
0.6148 |
939,455.9812 |
0.5959 |
0.5949 |
0.6359 |
0.6325 |
| 2023-12-20 |
0.5907 |
350,384.3020 |
0.5784 |
0.5693 |
0.6094 |
0.5898 |
| 2023-12-19 |
0.5969 |
671,948.6199 |
0.6024 |
0.5676 |
0.6173 |
0.5777 |
| 2023-12-18 |
0.5618 |
1,797,279.9198 |
0.5804 |
0.5445 |
0.5867 |
0.5774 |
| 2023-12-17 |
0.6001 |
819,816.9209 |
0.6104 |
0.5785 |
0.6182 |
0.5786 |
| 2023-12-16 |
0.6110 |
767,307.3850 |
0.6005 |
0.5870 |
0.6259 |
0.6092 |
| 2023-12-15 |
0.6251 |
1,689,623.9513 |
0.6416 |
0.6123 |
0.6539 |
0.6181 |
| 2023-12-14 |
0.6230 |
18,452,129.1750 |
0.6679 |
0.6095 |
0.6801 |
0.6382 |
| 2023-12-13 |
0.5941 |
3,647,811.5153 |
0.5788 |
0.5430 |
0.6789 |
0.6653 |
| 2023-12-12 |
0.5806 |
1,780,908.8980 |
0.5509 |
0.5509 |
0.6064 |
0.5790 |
| 2023-12-11 |
0.5412 |
13,391,110.2428 |
0.5948 |
0.5109 |
0.5983 |
0.5396 |