Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADAF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.5913 |
1,347,992.4876 |
0.5818 |
0.5700 |
0.6059 |
0.5988 |
| 2023-12-09 |
0.6030 |
3,326,635.9505 |
0.5464 |
0.5445 |
0.6465 |
0.5944 |
| 2023-12-08 |
0.5485 |
1,220,807.3133 |
0.5280 |
0.5265 |
0.5712 |
0.5435 |
| 2023-12-04 |
0.3988 |
6,455,346.5656 |
0.3947 |
0.3911 |
0.4150 |
0.4012 |
| 2023-12-03 |
0.3942 |
1,367,250.4015 |
0.3978 |
0.3878 |
0.4029 |
0.3919 |
| 2023-12-02 |
0.3872 |
1,044,328.6522 |
0.3843 |
0.3829 |
0.3911 |
0.3905 |
| 2023-12-01 |
0.3808 |
966,381.0429 |
0.3759 |
0.3738 |
0.3850 |
0.3843 |
| 2023-11-30 |
0.3761 |
1,256,666.9039 |
0.3818 |
0.3721 |
0.3829 |
0.3750 |
| 2023-11-29 |
0.3847 |
1,480,598.1520 |
0.3857 |
0.3777 |
0.3891 |
0.3836 |
| 2023-11-28 |
0.3791 |
1,665,263.0579 |
0.3779 |
0.3696 |
0.3882 |
0.3828 |
| 2023-11-27 |
0.3805 |
1,131,865.9766 |
0.3874 |
0.3714 |
0.3921 |
0.3779 |
| 2023-11-26 |
0.3888 |
1,399,715.5502 |
0.3945 |
0.3785 |
0.3956 |
0.3826 |
| 2023-11-25 |
0.3911 |
1,107,352.3872 |
0.3861 |
0.3847 |
0.3960 |
0.3942 |
| 2023-11-24 |
0.3912 |
2,273,620.7903 |
0.3875 |
0.3851 |
0.3979 |
0.3879 |
| 2023-11-23 |
0.3820 |
1,283,039.6154 |
0.3808 |
0.3764 |
0.3875 |
0.3831 |
| 2023-11-22 |
0.3730 |
1,255,099.1732 |
0.3563 |
0.3557 |
0.3867 |
0.3867 |
| 2023-11-21 |
0.3771 |
1,934,694.2094 |
0.3804 |
0.3605 |
0.3900 |
0.3666 |
| 2023-11-20 |
0.3895 |
2,445,302.1828 |
0.3842 |
0.3807 |
0.3994 |
0.3834 |
| 2023-11-19 |
0.3763 |
1,815,980.1129 |
0.3776 |
0.3690 |
0.3848 |
0.3848 |
| 2023-11-18 |
0.3635 |
1,681,289.2402 |
0.3670 |
0.3489 |
0.3773 |
0.3756 |
| 2023-11-17 |
0.3672 |
2,107,521.0982 |
0.3707 |
0.3531 |
0.3783 |
0.3648 |
| 2023-11-16 |
0.3868 |
4,304,558.4481 |
0.3792 |
0.3588 |
0.4095 |
0.3650 |
| 2023-11-15 |
0.3647 |
2,504,588.7061 |
0.3579 |
0.3538 |
0.3758 |
0.3756 |
| 2023-11-14 |
0.3584 |
4,080,362.2877 |
0.3568 |
0.3400 |
0.3720 |
0.3498 |
| 2023-11-13 |
0.3717 |
4,162,269.0935 |
0.3835 |
0.3536 |
0.3888 |
0.3582 |
| 2023-11-12 |
0.3823 |
3,259,080.8929 |
0.3847 |
0.3711 |
0.3916 |
0.3827 |
| 2023-11-11 |
0.3824 |
3,904,626.8408 |
0.3867 |
0.3698 |
0.3954 |
0.3883 |
| 2023-11-10 |
0.3726 |
3,506,544.1105 |
0.3687 |
0.3633 |
0.3805 |
0.3792 |
| 2023-11-09 |
0.3614 |
7,376,887.0063 |
0.3578 |
0.3434 |
0.3868 |
0.3575 |
| 2023-11-08 |
0.3550 |
2,604,553.5064 |
0.3509 |
0.3489 |
0.3595 |
0.3567 |
| 2023-11-07 |
0.3507 |
2,092,753.3784 |
0.3627 |
0.3339 |
0.3658 |
0.3418 |
| 2023-11-06 |
0.3494 |
1,798,516.2137 |
0.3423 |
0.3376 |
0.3636 |
0.3633 |
| 2023-11-05 |
0.3376 |
2,187,709.5142 |
0.3286 |
0.3262 |
0.3502 |
0.3449 |
| 2023-11-04 |
0.3254 |
2,289,020.8759 |
0.3298 |
0.3210 |
0.3303 |
0.3292 |
| 2023-11-03 |
0.3187 |
2,499,061.5792 |
0.3231 |
0.3117 |
0.3269 |
0.3225 |
| 2023-11-02 |
0.3121 |
2,549,257.1802 |
0.3077 |
0.2986 |
0.3299 |
0.3207 |
| 2023-11-01 |
0.2946 |
2,429,567.9451 |
0.2932 |
0.2844 |
0.3083 |
0.3083 |
| 2023-10-31 |
0.2961 |
1,990,777.8108 |
0.3033 |
0.2848 |
0.3048 |
0.2919 |
| 2023-10-30 |
0.2978 |
1,370,519.3368 |
0.2959 |
0.2922 |
0.3023 |
0.3001 |
| 2023-10-29 |
0.2942 |
1,052,759.2218 |
0.2909 |
0.2883 |
0.2987 |
0.2971 |
| 2023-10-28 |
0.2932 |
1,638,500.4607 |
0.2894 |
0.2889 |
0.2976 |
0.2910 |
| 2023-10-27 |
0.2862 |
2,093,481.4790 |
0.2871 |
0.2806 |
0.2926 |
0.2884 |
| 2023-10-26 |
0.2896 |
2,509,100.9645 |
0.2808 |
0.2800 |
0.2975 |
0.2842 |
| 2023-10-25 |
0.2810 |
2,030,631.1796 |
0.2793 |
0.2763 |
0.2899 |
0.2802 |
| 2023-10-24 |
0.2831 |
2,246,098.1419 |
0.2810 |
0.2737 |
0.2939 |
0.2756 |
| 2023-10-23 |
0.2701 |
5,615,844.5670 |
0.2640 |
0.2619 |
0.2813 |
0.2803 |
| 2023-10-22 |
0.2584 |
2,721,539.9746 |
0.2587 |
0.2559 |
0.2626 |
0.2593 |
| 2023-10-21 |
0.2548 |
4,051,041.0122 |
0.2512 |
0.2494 |
0.2628 |
0.2588 |
| 2023-10-20 |
0.2498 |
2,666,900.2234 |
0.2470 |
0.2454 |
0.2533 |
0.2515 |
| 2023-10-19 |
0.2433 |
2,516,643.6572 |
0.2429 |
0.2389 |
0.2466 |
0.2456 |