Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTMATIC:TESTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-12 |
0.7777 |
418,855.8660 |
0.8779 |
0.7311 |
0.8933 |
0.7643 |
| 2024-04-11 |
0.8728 |
138,691.0769 |
0.8876 |
0.8623 |
0.8953 |
0.8729 |
| 2024-04-10 |
0.8763 |
308,552.4066 |
0.8976 |
0.8543 |
0.9025 |
0.8814 |
| 2024-04-09 |
0.9215 |
136,016.6754 |
0.9474 |
0.8940 |
0.9488 |
0.9036 |
| 2024-04-08 |
0.9337 |
91,971.8438 |
0.9116 |
0.8902 |
0.9485 |
0.9379 |
| 2024-04-07 |
0.9097 |
38,606.7527 |
0.8967 |
0.8940 |
0.9247 |
0.9097 |
| 2024-04-06 |
0.8943 |
27,393.4059 |
0.8832 |
0.8825 |
0.9005 |
0.8929 |
| 2024-04-05 |
0.8860 |
46,173.2631 |
0.9044 |
0.8701 |
0.9079 |
0.8913 |
| 2024-04-04 |
0.9008 |
70,500.0776 |
0.8952 |
0.8740 |
0.9217 |
0.9035 |
| 2024-04-03 |
0.9079 |
77,457.6030 |
0.9013 |
0.8752 |
0.9214 |
0.8921 |
| 2024-04-02 |
0.9036 |
107,850.3592 |
0.9494 |
0.8859 |
0.9495 |
0.9019 |
| 2024-04-01 |
0.9638 |
1,507,093.4962 |
1.0043 |
0.9270 |
1.0061 |
0.9470 |
| 2024-03-31 |
0.9894 |
64,560.9576 |
0.9784 |
0.9784 |
1.0043 |
1.0001 |
| 2024-03-30 |
0.9890 |
1,500,406.0063 |
0.9910 |
0.9832 |
1.0030 |
0.9938 |
| 2024-03-29 |
0.9932 |
69,360.3338 |
1.0010 |
0.9782 |
1.0063 |
0.9811 |
| 2024-03-28 |
1.0102 |
73,346.1865 |
1.0072 |
0.9974 |
1.0249 |
1.0006 |
| 2024-03-27 |
1.0304 |
115,249.7102 |
1.0451 |
1.0008 |
1.0872 |
1.0144 |
| 2024-03-26 |
1.0593 |
197,794.5378 |
1.0454 |
1.0268 |
1.0769 |
1.0428 |
| 2024-03-25 |
1.0365 |
112,673.7718 |
1.0121 |
1.0039 |
1.0594 |
1.0505 |
| 2024-03-24 |
0.9908 |
232,319.5037 |
0.9793 |
0.9758 |
1.0130 |
1.0126 |
| 2024-03-23 |
0.9828 |
50,447.3655 |
0.9732 |
0.9555 |
1.0027 |
0.9902 |
| 2024-03-22 |
0.9839 |
74,347.5915 |
0.9919 |
0.9538 |
1.0170 |
0.9720 |
| 2024-03-21 |
0.9967 |
98,189.7711 |
1.0074 |
0.9719 |
1.0131 |
0.9952 |
| 2024-03-20 |
0.9614 |
266,508.4572 |
0.9309 |
0.9136 |
1.0164 |
1.0115 |
| 2024-03-19 |
0.9682 |
487,538.9077 |
1.0303 |
0.9131 |
1.0365 |
0.9569 |
| 2024-03-18 |
1.0512 |
87,634.0798 |
1.0846 |
1.0093 |
1.0895 |
1.0244 |
| 2024-03-17 |
1.0405 |
7,512,552.3788 |
1.0439 |
1.0059 |
1.0854 |
1.0777 |
| 2024-03-16 |
1.0575 |
49,956,195.0887 |
1.1409 |
1.0392 |
1.1676 |
1.0464 |
| 2024-03-15 |
1.1170 |
260,860.3383 |
1.2239 |
1.0659 |
1.2284 |
1.1132 |
| 2024-03-14 |
1.2326 |
451,329.0263 |
1.2708 |
1.1711 |
1.2850 |
1.1721 |
| 2024-03-13 |
1.2621 |
363,928.3158 |
1.1774 |
1.1766 |
1.2890 |
1.2614 |
| 2024-03-12 |
1.1738 |
922,964.9358 |
1.2410 |
1.1243 |
1.2459 |
1.1775 |
| 2024-03-11 |
1.2115 |
182,009.9441 |
1.2270 |
1.1669 |
1.2295 |
1.2239 |
| 2024-03-10 |
1.1894 |
776,697.0516 |
1.1549 |
1.1444 |
1.2474 |
1.2154 |
| 2024-03-09 |
1.1349 |
90,194.5817 |
1.1231 |
1.1190 |
1.1460 |
1.1450 |
| 2024-03-08 |
1.1374 |
199,464.3690 |
1.1613 |
1.1002 |
1.1759 |
1.1277 |
| 2024-03-07 |
1.1423 |
221,095.8280 |
1.1152 |
1.1012 |
1.1740 |
1.1609 |
| 2024-03-06 |
1.0554 |
454,335.7935 |
1.0331 |
0.9942 |
1.0936 |
1.0829 |
| 2024-03-05 |
1.0572 |
365,121.7228 |
1.1452 |
0.9264 |
1.1458 |
1.0137 |
| 2024-03-04 |
1.1082 |
241,767.0215 |
1.0915 |
1.0822 |
1.1383 |
1.1383 |
| 2024-03-03 |
1.0684 |
742,190.5914 |
1.0971 |
1.0236 |
1.1160 |
1.0790 |
| 2024-03-02 |
1.0706 |
359,773.6716 |
1.0246 |
1.0246 |
1.0992 |
1.0862 |
| 2024-03-01 |
1.0166 |
132,018.2275 |
1.0024 |
1.0015 |
1.0288 |
1.0183 |
| 2024-02-29 |
1.0334 |
577,730.2005 |
1.0080 |
0.9817 |
1.0625 |
1.0025 |
| 2024-02-28 |
1.0113 |
922,107.9163 |
1.0284 |
0.9496 |
1.0616 |
0.9868 |
| 2024-02-27 |
1.0379 |
316,730.6484 |
1.0596 |
1.0157 |
1.0770 |
1.0305 |
| 2024-02-26 |
1.0228 |
332,694.0681 |
0.9981 |
0.9732 |
1.0661 |
1.0511 |
| 2024-02-25 |
0.9878 |
446,024.1181 |
0.9929 |
0.9640 |
1.0025 |
0.9810 |
| 2024-02-24 |
0.9954 |
160,434.2313 |
0.9864 |
0.9734 |
1.0307 |
1.0026 |
| 2024-02-23 |
0.9770 |
308,061.4804 |
0.9949 |
0.9435 |
1.0030 |
0.9941 |