Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTEOS:TESTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.8170 |
35,384.0455 |
0.8061 |
0.8029 |
0.8280 |
0.8054 |
| 2024-04-27 |
0.8175 |
43,525.3970 |
0.8342 |
0.8018 |
0.8396 |
0.8150 |
| 2024-04-26 |
0.8148 |
347,835.1997 |
0.8423 |
0.7996 |
0.8488 |
0.8354 |
| 2024-04-25 |
0.8890 |
345,220.9529 |
0.8251 |
0.8210 |
0.9640 |
0.8459 |
| 2024-04-24 |
0.8459 |
131,884.8919 |
0.8381 |
0.8202 |
0.8783 |
0.8275 |
| 2024-04-23 |
0.8445 |
241,413.4305 |
0.8490 |
0.8337 |
0.8583 |
0.8403 |
| 2024-04-22 |
0.8448 |
249,348.3549 |
0.8143 |
0.8100 |
0.8659 |
0.8536 |
| 2024-04-21 |
0.8217 |
64,439.6236 |
0.8211 |
0.8001 |
0.8312 |
0.8145 |
| 2024-04-20 |
0.8035 |
129,073.9017 |
0.7752 |
0.7734 |
0.8322 |
0.8231 |
| 2024-04-19 |
0.7854 |
42,420.9613 |
0.7858 |
0.7746 |
0.7898 |
0.7848 |
| 2024-04-17 |
0.7338 |
126,077.6753 |
0.7447 |
0.7056 |
0.7585 |
0.7461 |
| 2024-04-16 |
0.7400 |
156,483.4225 |
0.7492 |
0.7186 |
0.7628 |
0.7451 |
| 2024-04-15 |
0.7748 |
628,532.6422 |
0.7724 |
0.7182 |
0.8185 |
0.7405 |
| 2024-04-14 |
0.7411 |
404,617.0796 |
0.7300 |
0.7031 |
0.7811 |
0.7810 |
| 2024-04-13 |
0.7771 |
479,587.8472 |
0.9334 |
0.6510 |
0.9353 |
0.7360 |
| 2024-04-12 |
0.9876 |
463,598.2708 |
1.1126 |
0.8302 |
1.1518 |
0.9298 |
| 2024-04-11 |
1.1140 |
104,944.9405 |
1.0557 |
1.0545 |
1.1271 |
1.1011 |
| 2024-04-10 |
1.0338 |
39,034.1039 |
1.0771 |
1.0065 |
1.0793 |
1.0548 |
| 2024-04-09 |
1.1040 |
59,450.1778 |
1.1002 |
1.0679 |
1.1329 |
1.0968 |
| 2024-04-08 |
1.1016 |
326,691.2639 |
1.0283 |
1.0071 |
1.1424 |
1.0986 |
| 2024-04-07 |
1.0271 |
228,547.5278 |
1.0248 |
1.0222 |
1.0427 |
1.0230 |
| 2024-04-06 |
1.0047 |
15,455.7073 |
0.9877 |
0.9877 |
1.0159 |
1.0142 |
| 2024-04-05 |
0.9739 |
18,916.2494 |
0.9918 |
0.9630 |
0.9969 |
0.9934 |
| 2024-04-04 |
0.9754 |
104,851.7939 |
0.9519 |
0.9388 |
1.0041 |
0.9838 |
| 2024-04-03 |
0.9701 |
135,446.7267 |
0.9703 |
0.9341 |
0.9877 |
0.9617 |
| 2024-04-02 |
0.9884 |
57,105.5238 |
1.0349 |
0.9538 |
1.0350 |
0.9723 |
| 2024-04-01 |
1.0704 |
143,596.0431 |
1.1026 |
1.0197 |
1.1152 |
1.0404 |
| 2024-03-31 |
1.0996 |
119,576.5283 |
1.0747 |
1.0747 |
1.1086 |
1.1056 |
| 2024-03-30 |
1.0954 |
166,785.6494 |
1.1020 |
1.0839 |
1.1020 |
1.0937 |
| 2024-03-29 |
1.1104 |
125,249.3542 |
1.0978 |
1.0800 |
1.1355 |
1.0894 |
| 2024-03-28 |
1.0622 |
111,066.8417 |
1.0625 |
1.0357 |
1.0753 |
1.0677 |
| 2024-03-27 |
1.0645 |
233,720.1412 |
1.0866 |
1.0334 |
1.1049 |
1.0666 |
| 2024-03-26 |
1.0784 |
593,041.9040 |
1.0651 |
1.0603 |
1.1010 |
1.0884 |
| 2024-03-25 |
1.0639 |
169,901.2434 |
1.0470 |
1.0415 |
1.0777 |
1.0693 |
| 2024-03-24 |
1.0326 |
79,925.1624 |
1.0399 |
1.0194 |
1.0545 |
1.0535 |
| 2024-03-23 |
1.0287 |
62,520.0320 |
0.9765 |
0.9714 |
1.0608 |
1.0540 |
| 2024-03-22 |
0.9907 |
119,935.6319 |
1.0098 |
0.9486 |
1.0149 |
0.9733 |
| 2024-03-21 |
1.0083 |
36,296.2634 |
1.0011 |
0.9840 |
1.0226 |
1.0207 |
| 2024-03-20 |
0.9631 |
122,331.7409 |
0.9100 |
0.8822 |
1.0099 |
1.0090 |
| 2024-03-19 |
0.9079 |
496,098.2466 |
0.9830 |
0.8814 |
0.9906 |
0.9258 |
| 2024-03-18 |
1.0043 |
261,360.5488 |
1.0068 |
0.9517 |
1.0425 |
0.9612 |
| 2024-03-17 |
0.9855 |
581,779.3154 |
0.9872 |
0.9361 |
1.0202 |
1.0096 |
| 2024-03-16 |
0.9980 |
601,382.1792 |
1.0726 |
0.9687 |
1.0850 |
0.9767 |
| 2024-03-15 |
1.0527 |
145,730.6380 |
1.1394 |
0.9969 |
1.1538 |
1.0523 |
| 2024-03-14 |
1.1508 |
239,758.7633 |
1.1841 |
1.0757 |
1.2066 |
1.1231 |
| 2024-03-13 |
1.1951 |
134,486.8845 |
1.1824 |
1.1524 |
1.2182 |
1.1791 |
| 2024-03-12 |
1.1814 |
219,171.2747 |
1.2314 |
1.1025 |
1.2384 |
1.1657 |
| 2024-03-11 |
1.1977 |
673,586.0136 |
1.1431 |
1.0957 |
1.2665 |
1.2565 |
| 2024-03-10 |
1.1671 |
270,605.4217 |
1.1940 |
1.1289 |
1.2156 |
1.1523 |
| 2024-03-09 |
1.2062 |
89,518.4511 |
1.1932 |
1.1793 |
1.2263 |
1.1919 |