Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTMATICF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.7286 |
144,320.8706 |
0.7230 |
0.7167 |
0.7402 |
0.7352 |
| 2024-05-02 |
0.7139 |
154,696.9540 |
0.6880 |
0.6764 |
0.7183 |
0.7133 |
| 2024-05-01 |
0.6548 |
123,735.2798 |
0.6633 |
0.6338 |
0.6783 |
0.6695 |
| 2024-04-30 |
0.6800 |
131,851.1883 |
0.7013 |
0.6555 |
0.7104 |
0.6573 |
| 2024-04-29 |
0.7010 |
606,992.0174 |
0.7234 |
0.6885 |
0.7319 |
0.7078 |
| 2024-04-28 |
0.7349 |
198,734.5551 |
0.7351 |
0.7277 |
0.7499 |
0.7277 |
| 2024-04-27 |
0.7103 |
42,866.2695 |
0.7035 |
0.6848 |
0.7363 |
0.7330 |
| 2024-04-26 |
0.7136 |
45,860.3077 |
0.7222 |
0.7018 |
0.7315 |
0.7044 |
| 2024-04-25 |
0.7090 |
33,279.9193 |
0.7059 |
0.6926 |
0.7262 |
0.7220 |
| 2024-04-24 |
0.7546 |
306,945.2517 |
0.7287 |
0.7073 |
0.7626 |
0.7111 |
| 2024-04-23 |
0.7363 |
22,196.9661 |
0.7440 |
0.7235 |
0.7474 |
0.7310 |
| 2024-04-22 |
0.7287 |
105,212.4042 |
0.7145 |
0.7096 |
0.7484 |
0.7413 |
| 2024-04-21 |
0.7231 |
472,240.8363 |
0.7345 |
0.7031 |
0.7442 |
0.7146 |
| 2024-04-20 |
0.7058 |
184,904.0186 |
0.6684 |
0.6636 |
0.7402 |
0.7345 |
| 2024-04-19 |
0.6731 |
246,059.6890 |
0.6861 |
0.6682 |
0.6900 |
0.6769 |
| 2024-04-17 |
0.6717 |
295,486.3732 |
0.7003 |
0.6561 |
0.7098 |
0.6892 |
| 2024-04-16 |
0.6971 |
105,210.5267 |
0.7057 |
0.6729 |
0.7294 |
0.6959 |
| 2024-04-15 |
0.7227 |
209,278.3777 |
0.7068 |
0.6837 |
0.7498 |
0.7071 |
| 2024-04-14 |
0.6622 |
2,400,835.9943 |
0.6529 |
0.6322 |
0.7089 |
0.7081 |
| 2024-04-13 |
0.6569 |
630,014.7524 |
0.7643 |
0.5889 |
0.7714 |
0.6545 |
| 2024-04-12 |
0.7859 |
799,671.8029 |
0.8786 |
0.7109 |
0.8939 |
0.7591 |
| 2024-04-11 |
0.8779 |
117,263.7704 |
0.8873 |
0.8644 |
0.8963 |
0.8721 |
| 2024-04-10 |
0.8755 |
274,942.8168 |
0.8996 |
0.8589 |
0.8996 |
0.8820 |
| 2024-04-09 |
0.9257 |
96,893.5868 |
0.9498 |
0.8942 |
0.9513 |
0.9062 |
| 2024-04-08 |
0.9306 |
182,654.5324 |
0.9087 |
0.8915 |
0.9468 |
0.9414 |
| 2024-04-07 |
0.9049 |
254,025.7179 |
0.8971 |
0.8954 |
0.9238 |
0.9081 |
| 2024-04-06 |
0.8964 |
95,994.2881 |
0.8832 |
0.8817 |
0.9007 |
0.8953 |
| 2024-04-05 |
0.8895 |
252,814.3177 |
0.9034 |
0.8710 |
0.9059 |
0.8907 |
| 2024-04-04 |
0.8969 |
104,677.2344 |
0.8949 |
0.8743 |
0.9212 |
0.9018 |
| 2024-04-03 |
0.9088 |
30,197.1967 |
0.9018 |
0.8759 |
0.9230 |
0.8965 |
| 2024-04-02 |
0.9066 |
52,765.3060 |
0.9502 |
0.8860 |
0.9502 |
0.9024 |
| 2024-04-01 |
0.9707 |
1,788,132.3087 |
1.0053 |
0.9275 |
1.0076 |
0.9465 |
| 2024-03-31 |
0.9892 |
38,627.5125 |
0.9807 |
0.9807 |
1.0029 |
1.0027 |
| 2024-03-30 |
0.9923 |
2,055,862.7813 |
0.9910 |
0.9860 |
1.0034 |
0.9933 |
| 2024-03-29 |
0.9927 |
55,190.6992 |
1.0013 |
0.9784 |
1.0054 |
0.9811 |
| 2024-03-28 |
1.0108 |
31,002.9823 |
1.0081 |
0.9989 |
1.0248 |
1.0042 |
| 2024-03-27 |
1.0341 |
113,106.4197 |
1.0440 |
1.0014 |
1.0865 |
1.0138 |
| 2024-03-26 |
1.0628 |
38,652.3570 |
1.0440 |
1.0282 |
1.0770 |
1.0433 |
| 2024-03-25 |
1.0244 |
64,471.2241 |
1.0102 |
1.0037 |
1.0612 |
1.0502 |
| 2024-03-24 |
1.0047 |
164,343.0187 |
0.9792 |
0.9792 |
1.0121 |
1.0121 |
| 2024-03-23 |
0.9921 |
115,496.3954 |
0.9717 |
0.9578 |
1.0028 |
0.9907 |
| 2024-03-22 |
0.9750 |
40,385.5238 |
0.9941 |
0.9554 |
1.0179 |
0.9792 |
| 2024-03-21 |
0.9985 |
39,460.0938 |
1.0060 |
0.9715 |
1.0104 |
0.9955 |
| 2024-03-20 |
0.9607 |
109,056.5707 |
0.9349 |
0.9112 |
1.0169 |
1.0121 |
| 2024-03-19 |
0.9630 |
244,555.9991 |
1.0275 |
0.9117 |
1.0275 |
0.9590 |
| 2024-03-18 |
1.0479 |
94,060.0987 |
1.0849 |
1.0096 |
1.0896 |
1.0229 |
| 2024-03-17 |
1.0429 |
2,981,574.4047 |
1.0470 |
1.0087 |
1.0870 |
1.0786 |
| 2024-03-16 |
1.0681 |
4,723,101.9109 |
1.1461 |
1.0403 |
1.1679 |
1.0440 |
| 2024-03-15 |
1.1387 |
200,443.9865 |
1.2233 |
1.0700 |
1.2292 |
1.1148 |
| 2024-03-14 |
1.2227 |
55,917.2521 |
1.2672 |
1.1629 |
1.2781 |
1.1850 |