Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADAF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
0.7524 |
24,336.4566 |
0.7256 |
0.7127 |
0.7670 |
0.7279 |
| 2025-03-11 |
0.6679 |
128,100.1320 |
0.6731 |
0.6499 |
0.7447 |
0.7221 |
| 2025-03-10 |
0.6870 |
131,373.9759 |
0.7221 |
0.6609 |
0.7772 |
0.6843 |
| 2025-03-09 |
0.7525 |
169,994.4455 |
0.8063 |
0.7134 |
0.8178 |
0.7229 |
| 2025-03-08 |
0.8172 |
48,865.8938 |
0.8192 |
0.7957 |
0.8404 |
0.8234 |
| 2025-03-07 |
0.8494 |
728,095.3572 |
0.9092 |
0.8131 |
0.9194 |
0.8525 |
| 2025-03-06 |
0.9346 |
46,257.3406 |
0.9758 |
0.8934 |
0.9916 |
0.8946 |
| 2025-03-05 |
0.9541 |
6,034.7947 |
0.9389 |
0.9177 |
1.0292 |
0.9938 |
| 2025-03-04 |
0.8196 |
3,627.6755 |
0.8605 |
0.7607 |
0.9485 |
0.9249 |
| 2025-03-03 |
0.9858 |
4,533.2209 |
1.1718 |
0.8304 |
1.1718 |
0.8609 |
| 2025-03-02 |
0.7228 |
3,693.4752 |
0.6603 |
0.6458 |
1.1385 |
1.0167 |
| 2025-03-01 |
0.6409 |
4,302.6069 |
0.6336 |
0.6268 |
0.6572 |
0.6562 |
| 2025-02-28 |
0.6133 |
4,032.5764 |
0.6459 |
0.5826 |
0.6475 |
0.6323 |
| 2025-02-27 |
0.6634 |
2,532.4030 |
0.6484 |
0.6424 |
0.6787 |
0.6757 |
| 2025-02-26 |
0.6746 |
4,448.5195 |
0.6844 |
0.6365 |
0.6957 |
0.6547 |
| 2025-02-25 |
0.6740 |
9,694.4250 |
0.6883 |
0.6317 |
0.6946 |
0.6923 |
| 2025-02-24 |
0.7128 |
40,277.8847 |
0.7707 |
0.6827 |
0.7779 |
0.6984 |
| 2025-02-23 |
0.7725 |
4,692.0155 |
0.7746 |
0.7606 |
0.7891 |
0.7713 |
| 2025-02-22 |
0.7704 |
3,633.0608 |
0.7621 |
0.7590 |
0.7833 |
0.7811 |
| 2025-02-21 |
0.8031 |
3,527.4974 |
0.8049 |
0.7717 |
0.8192 |
0.7719 |
| 2025-02-20 |
0.7864 |
6,489.5558 |
0.7754 |
0.7704 |
0.8127 |
0.8078 |
| 2025-02-19 |
0.7486 |
58,613.4031 |
0.7551 |
0.7339 |
0.7763 |
0.7587 |
| 2025-02-18 |
0.7697 |
102,237.2682 |
0.8123 |
0.7359 |
0.8147 |
0.7530 |
| 2025-02-17 |
0.7957 |
79,362.5136 |
0.7721 |
0.7716 |
0.8296 |
0.7926 |
| 2025-02-16 |
0.7792 |
88,746.5411 |
0.7819 |
0.7633 |
0.7889 |
0.7728 |
| 2025-02-15 |
0.7996 |
38,127.4869 |
0.8006 |
0.7824 |
0.8153 |
0.7900 |
| 2025-02-14 |
0.8140 |
78,132.0186 |
0.8190 |
0.7959 |
0.8297 |
0.8155 |
| 2025-02-13 |
0.7910 |
634,432.4866 |
0.8006 |
0.7715 |
0.8038 |
0.8004 |
| 2025-02-12 |
0.7666 |
26,535.9677 |
0.7769 |
0.7521 |
0.8003 |
0.7820 |
| 2025-02-11 |
0.8081 |
204,528.2187 |
0.7123 |
0.7111 |
0.8208 |
0.7986 |
| 2025-02-10 |
0.6970 |
4,412.1114 |
0.6825 |
0.6641 |
0.7174 |
0.7025 |
| 2025-02-09 |
0.6981 |
4,099.2656 |
0.7014 |
0.6778 |
0.7161 |
0.6872 |
| 2025-02-08 |
0.6969 |
3,773.5778 |
0.7082 |
0.6830 |
0.7171 |
0.6986 |
| 2025-02-07 |
0.7220 |
4,696.9887 |
0.7057 |
0.6914 |
0.7532 |
0.7015 |
| 2025-02-06 |
0.7437 |
3,795.4669 |
0.7334 |
0.7000 |
0.7663 |
0.7146 |
| 2025-02-05 |
0.7455 |
14,317.4655 |
0.7447 |
0.7300 |
0.7765 |
0.7448 |
| 2025-02-04 |
0.7653 |
3,751.5581 |
0.8139 |
0.7164 |
0.8205 |
0.7654 |
| 2025-02-03 |
0.6053 |
34,031.2181 |
0.8056 |
0.5072 |
0.8056 |
0.7854 |
| 2025-02-02 |
0.8623 |
4,726.1982 |
0.8963 |
0.7547 |
0.9116 |
0.7890 |
| 2025-02-01 |
0.9340 |
4,637.4077 |
0.9440 |
0.9001 |
0.9587 |
0.9001 |
| 2025-01-31 |
0.9573 |
4,635.7714 |
0.9607 |
0.9368 |
0.9847 |
0.9435 |
| 2025-01-30 |
0.9640 |
3,684.6304 |
0.9436 |
0.9390 |
0.9892 |
0.9740 |
| 2025-01-29 |
0.9327 |
4,337.1243 |
0.9181 |
0.9038 |
0.9607 |
0.9524 |
| 2025-01-28 |
0.9499 |
3,926.6416 |
0.9362 |
0.9263 |
0.9691 |
0.9374 |
| 2025-01-27 |
0.9103 |
4,460.1422 |
0.9545 |
0.8667 |
0.9603 |
0.9286 |
| 2025-01-26 |
0.9875 |
3,311.8948 |
0.9784 |
0.9761 |
0.9958 |
0.9927 |
| 2025-01-25 |
0.9806 |
4,414.8709 |
0.9730 |
0.9663 |
0.9935 |
0.9872 |
| 2025-01-24 |
0.9946 |
3,994.8491 |
0.9895 |
0.9652 |
1.0118 |
0.9879 |
| 2025-01-23 |
0.9868 |
1,391.5594 |
0.9836 |
0.9639 |
1.0114 |
0.9903 |
| 2025-01-22 |
1.0003 |
4,289.1856 |
1.0076 |
0.9810 |
1.0219 |
0.9946 |