Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADAF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.5728 |
4,368.1745 |
0.5595 |
0.5371 |
0.6436 |
0.6339 |
| 2025-04-08 |
0.5913 |
2,520.9991 |
0.5871 |
0.5786 |
0.6107 |
0.6012 |
| 2025-04-07 |
0.5606 |
4,059.2231 |
0.5740 |
0.5132 |
0.6023 |
0.5899 |
| 2025-04-06 |
0.6051 |
555,015.9732 |
0.6555 |
0.5781 |
0.6563 |
0.5785 |
| 2025-04-05 |
0.6591 |
3,103.8441 |
0.6613 |
0.6460 |
0.6683 |
0.6475 |
| 2025-04-04 |
0.6536 |
4,431.8595 |
0.6512 |
0.6288 |
0.6716 |
0.6649 |
| 2025-04-03 |
0.6427 |
4,419.1360 |
0.6397 |
0.6141 |
0.6579 |
0.6523 |
| 2025-04-02 |
0.6789 |
3,784.0914 |
0.6782 |
0.6645 |
0.6986 |
0.6876 |
| 2025-04-01 |
0.6894 |
29,727.0735 |
0.6621 |
0.6596 |
0.6944 |
0.6785 |
| 2025-03-31 |
0.6376 |
202,583.4730 |
0.6614 |
0.6310 |
0.6632 |
0.6525 |
| 2025-03-30 |
0.6813 |
2,258.7058 |
0.6739 |
0.6688 |
0.6882 |
0.6769 |
| 2025-03-29 |
0.6733 |
7,761.7116 |
0.7072 |
0.6607 |
0.7128 |
0.6690 |
| 2025-03-28 |
0.7107 |
3,909.2412 |
0.7399 |
0.6914 |
0.7475 |
0.6973 |
| 2025-03-27 |
0.7371 |
4,085.4246 |
0.7300 |
0.7225 |
0.7450 |
0.7385 |
| 2025-03-26 |
0.7505 |
4,248.7934 |
0.7459 |
0.7211 |
0.7752 |
0.7300 |
| 2025-03-25 |
0.7465 |
4,642.2696 |
0.7332 |
0.7228 |
0.7675 |
0.7426 |
| 2025-03-24 |
0.7249 |
3,097.4008 |
0.7113 |
0.7071 |
0.7425 |
0.7340 |
| 2025-03-23 |
0.7111 |
2,897.6084 |
0.7022 |
0.7022 |
0.7169 |
0.7113 |
| 2025-03-22 |
0.7091 |
4,807.0803 |
0.7059 |
0.7012 |
0.7170 |
0.7022 |
| 2025-03-21 |
0.7140 |
3,688.1697 |
0.7191 |
0.7020 |
0.7285 |
0.7169 |
| 2025-03-20 |
0.7301 |
4,035.5879 |
0.7449 |
0.7134 |
0.7558 |
0.7232 |
| 2025-03-19 |
0.7200 |
4,051.2387 |
0.7026 |
0.7017 |
0.7454 |
0.7339 |
| 2025-03-18 |
0.7041 |
3,423.2205 |
0.7186 |
0.6839 |
0.7186 |
0.6848 |
| 2025-03-17 |
0.7183 |
2,733.3025 |
0.7055 |
0.7038 |
0.7301 |
0.7187 |
| 2025-03-16 |
0.7217 |
4,550.5547 |
0.7478 |
0.6977 |
0.7478 |
0.7008 |
| 2025-03-15 |
0.7461 |
4,006.3774 |
0.7386 |
0.7326 |
0.7587 |
0.7526 |
| 2025-03-14 |
0.7204 |
3,958.9489 |
0.7041 |
0.6984 |
0.7519 |
0.7351 |
| 2025-03-13 |
0.7256 |
2,202.3247 |
0.7370 |
0.7101 |
0.7408 |
0.7268 |
| 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 |