Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTMATICF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
1.2563 |
84,014.4601 |
1.1787 |
1.1779 |
1.2886 |
1.2666 |
| 2024-03-12 |
1.1600 |
259,300.2225 |
1.2464 |
1.1254 |
1.2464 |
1.1750 |
| 2024-03-11 |
1.2117 |
206,753.5763 |
1.2264 |
1.1607 |
1.2308 |
1.2261 |
| 2024-03-10 |
1.1718 |
418,091.7062 |
1.1548 |
1.1476 |
1.2488 |
1.2154 |
| 2024-03-09 |
1.1344 |
33,419.0215 |
1.1238 |
1.1183 |
1.1464 |
1.1464 |
| 2024-03-08 |
1.1344 |
153,259.6830 |
1.1616 |
1.1004 |
1.1784 |
1.1300 |
| 2024-03-07 |
1.1432 |
224,241.3696 |
1.1157 |
1.1068 |
1.1745 |
1.1652 |
| 2024-03-06 |
1.0388 |
572,009.6588 |
1.0322 |
0.9925 |
1.0948 |
1.0855 |
| 2024-03-05 |
1.0365 |
440,220.2110 |
1.1397 |
0.9216 |
1.1474 |
1.0135 |
| 2024-03-04 |
1.1226 |
761,332.7309 |
1.0929 |
1.0817 |
1.1417 |
1.1417 |
| 2024-03-03 |
1.0933 |
315,012.8187 |
1.0989 |
1.0231 |
1.1160 |
1.0814 |
| 2024-03-02 |
1.0777 |
266,905.2592 |
1.0270 |
1.0270 |
1.1016 |
1.0864 |
| 2024-03-01 |
1.0175 |
102,096.8692 |
1.0023 |
1.0023 |
1.0311 |
1.0202 |
| 2024-02-29 |
1.0279 |
374,805.5620 |
1.0080 |
0.9806 |
1.0613 |
1.0014 |
| 2024-02-28 |
1.0363 |
346,625.5717 |
1.0290 |
0.9515 |
1.0688 |
0.9861 |
| 2024-02-27 |
1.0478 |
227,031.8119 |
1.0616 |
1.0177 |
1.0796 |
1.0297 |
| 2024-02-26 |
1.0376 |
433,135.5985 |
1.0000 |
0.9771 |
1.0673 |
1.0526 |
| 2024-02-25 |
0.9828 |
208,488.6262 |
0.9920 |
0.9647 |
1.0008 |
0.9806 |
| 2024-02-24 |
0.9919 |
583,842.3039 |
0.9866 |
0.9477 |
1.0308 |
0.9998 |
| 2024-02-23 |
0.9764 |
598,700.4877 |
0.9946 |
0.9468 |
1.0036 |
0.9931 |
| 2024-02-22 |
0.9929 |
255,521.9416 |
0.9518 |
0.9244 |
1.0570 |
1.0054 |
| 2024-02-21 |
0.9422 |
314,237.8470 |
1.0323 |
0.9112 |
1.0344 |
0.9210 |
| 2024-02-20 |
0.9763 |
219,558.3604 |
1.0040 |
0.9437 |
1.0081 |
0.9755 |
| 2024-02-19 |
0.9961 |
282,497.0657 |
1.0005 |
0.9774 |
1.0106 |
1.0019 |
| 2024-02-18 |
0.9570 |
412,019.9778 |
0.9324 |
0.9198 |
0.9864 |
0.9857 |
| 2024-02-17 |
0.9362 |
117,437.8317 |
0.9512 |
0.9076 |
0.9581 |
0.9298 |
| 2024-02-16 |
0.9206 |
123,746.9438 |
0.8906 |
0.8895 |
0.9391 |
0.9264 |
| 2024-02-15 |
0.8933 |
179,334.6618 |
0.8908 |
0.8732 |
0.9104 |
0.8973 |
| 2024-02-14 |
0.8761 |
148,103.4071 |
0.8526 |
0.8469 |
0.8924 |
0.8900 |
| 2024-02-13 |
0.8714 |
55,259.9255 |
0.8855 |
0.8475 |
0.8855 |
0.8593 |
| 2024-02-12 |
0.8456 |
266,598.2614 |
0.8354 |
0.8190 |
0.8764 |
0.8733 |
| 2024-02-11 |
0.8416 |
153,996.1037 |
0.8489 |
0.8321 |
0.8650 |
0.8348 |
| 2024-02-10 |
0.8497 |
57,520.9366 |
0.8550 |
0.8399 |
0.8683 |
0.8525 |
| 2024-02-09 |
0.8436 |
124,542.3623 |
0.8364 |
0.8330 |
0.8547 |
0.8417 |
| 2024-02-08 |
0.8376 |
150,687.7873 |
0.8400 |
0.8258 |
0.8482 |
0.8365 |
| 2024-02-07 |
0.8026 |
91,892.4614 |
0.8064 |
0.7888 |
0.8352 |
0.8334 |
| 2024-02-06 |
0.7993 |
256,883.7707 |
0.7784 |
0.7784 |
0.8151 |
0.8089 |
| 2024-02-05 |
0.7822 |
99,994.9913 |
0.7730 |
0.7636 |
0.7946 |
0.7778 |
| 2024-02-04 |
0.7790 |
223,850.2875 |
0.7837 |
0.7710 |
0.7875 |
0.7812 |
| 2024-02-03 |
0.7908 |
16,248.1791 |
0.7998 |
0.7832 |
0.8063 |
0.7905 |