Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTMATICF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |