Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.2181 |
1,727,338.4855 |
1.2030 |
1.1816 |
1.2422 |
1.1920 |
| 2024-12-03 |
1.2341 |
11,562,105.9419 |
1.2067 |
1.1390 |
1.3292 |
1.1853 |
| 2024-12-02 |
1.1473 |
8,303,059.8871 |
1.1523 |
1.0578 |
1.2414 |
1.2051 |
| 2024-12-01 |
1.0708 |
3,908,203.5424 |
1.0774 |
1.0381 |
1.1400 |
1.1389 |
| 2024-11-30 |
1.0888 |
8,207,415.6930 |
1.0753 |
1.0509 |
1.1500 |
1.0844 |
| 2024-11-29 |
1.0616 |
7,781,646.5351 |
1.0328 |
1.0294 |
1.0996 |
1.0869 |
| 2024-11-28 |
1.0050 |
3,185,605.7853 |
1.0104 |
0.9706 |
1.0294 |
1.0209 |
| 2024-11-27 |
0.9876 |
13,832,200.4925 |
0.9589 |
0.9326 |
1.0413 |
1.0272 |
| 2024-11-26 |
0.9439 |
6,510,191.4378 |
0.9429 |
0.8753 |
0.9883 |
0.9065 |
| 2024-11-25 |
1.0223 |
7,623,905.4753 |
1.0192 |
0.9719 |
1.0761 |
0.9886 |
| 2024-11-24 |
1.0338 |
12,884,287.1182 |
1.0664 |
0.9411 |
1.0971 |
0.9690 |
| 2024-11-23 |
1.0869 |
16,939,019.2255 |
1.0188 |
1.0175 |
1.1509 |
1.0712 |
| 2024-11-22 |
0.8793 |
14,609,462.1738 |
0.8220 |
0.8132 |
0.9658 |
0.9601 |
| 2024-11-21 |
0.7903 |
8,724,791.3817 |
0.7990 |
0.7671 |
0.8189 |
0.8055 |
| 2024-11-20 |
0.7964 |
9,105,348.0456 |
0.7394 |
0.7394 |
0.8488 |
0.8229 |
| 2024-11-19 |
0.7424 |
7,370,174.3417 |
0.7327 |
0.7232 |
0.7648 |
0.7358 |
| 2024-11-18 |
0.7520 |
14,864,194.4592 |
0.7032 |
0.7016 |
0.7838 |
0.7454 |
| 2024-11-17 |
0.7214 |
12,645,046.1033 |
0.7462 |
0.6931 |
0.7724 |
0.7271 |
| 2024-11-16 |
0.7426 |
19,139,458.6951 |
0.7073 |
0.7048 |
0.8178 |
0.7516 |
| 2024-11-15 |
0.6338 |
16,681,174.4632 |
0.5819 |
0.5754 |
0.6965 |
0.6728 |
| 2024-11-14 |
0.5652 |
4,025,980.4135 |
0.5773 |
0.5430 |
0.5971 |
0.5595 |
| 2024-11-13 |
0.5607 |
6,966,432.3229 |
0.5714 |
0.5193 |
0.6092 |
0.5762 |
| 2024-11-12 |
0.5973 |
8,112,762.9379 |
0.6114 |
0.5555 |
0.6540 |
0.5726 |
| 2024-11-11 |
0.5945 |
6,557,704.0315 |
0.5903 |
0.5660 |
0.6247 |
0.6042 |
| 2024-11-10 |
0.5488 |
4,020,891.2160 |
0.4970 |
0.4888 |
0.5990 |
0.5807 |
| 2024-11-09 |
0.4429 |
3,327,626.3857 |
0.4449 |
0.4279 |
0.4900 |
0.4845 |
| 2024-11-08 |
0.4334 |
7,498,609.8061 |
0.4070 |
0.4043 |
0.4587 |
0.4413 |
| 2024-11-07 |
0.3767 |
4,213,007.5743 |
0.3636 |
0.3616 |
0.3944 |
0.3904 |
| 2024-11-06 |
0.3572 |
5,174,891.1429 |
0.3337 |
0.3337 |
0.3658 |
0.3531 |
| 2024-11-05 |
0.3327 |
2,490,195.0226 |
0.3262 |
0.3262 |
0.3381 |
0.3363 |
| 2024-11-04 |
0.3298 |
2,031,139.1102 |
0.3335 |
0.3243 |
0.3363 |
0.3289 |
| 2024-11-03 |
0.3361 |
2,824,725.3627 |
0.3479 |
0.3277 |
0.3480 |
0.3335 |
| 2024-11-02 |
0.3575 |
3,037,300.7495 |
0.3586 |
0.3487 |
0.3639 |
0.3520 |
| 2024-11-01 |
0.3492 |
3,274,947.9685 |
0.3418 |
0.3345 |
0.3618 |
0.3572 |
| 2024-10-31 |
0.3524 |
2,986,319.1189 |
0.3557 |
0.3409 |
0.3613 |
0.3421 |
| 2024-10-30 |
0.3582 |
3,413,696.8321 |
0.3573 |
0.3509 |
0.3640 |
0.3549 |
| 2024-10-29 |
0.3491 |
2,440,055.5939 |
0.3438 |
0.3429 |
0.3568 |
0.3561 |
| 2024-10-28 |
0.3376 |
2,391,580.6227 |
0.3399 |
0.3305 |
0.3476 |
0.3455 |
| 2024-10-27 |
0.3372 |
1,705,563.8500 |
0.3329 |
0.3310 |
0.3424 |
0.3399 |
| 2024-10-26 |
0.3305 |
3,517,560.1864 |
0.3258 |
0.3207 |
0.3343 |
0.3321 |
| 2024-10-25 |
0.3409 |
5,145,706.1798 |
0.3465 |
0.3320 |
0.3468 |
0.3416 |
| 2024-10-24 |
0.3471 |
2,724,199.9139 |
0.3498 |
0.3398 |
0.3549 |
0.3478 |
| 2024-10-23 |
0.3564 |
2,782,911.8391 |
0.3647 |
0.3430 |
0.3695 |
0.3505 |
| 2024-10-22 |
0.3624 |
5,263,897.8513 |
0.3626 |
0.3554 |
0.3678 |
0.3641 |
| 2024-10-21 |
0.3641 |
2,852,314.4728 |
0.3652 |
0.3539 |
0.3728 |
0.3588 |
| 2024-10-20 |
0.3562 |
1,357,755.6712 |
0.3518 |
0.3484 |
0.3621 |
0.3600 |
| 2024-10-19 |
0.3524 |
2,042,083.0121 |
0.3508 |
0.3495 |
0.3571 |
0.3518 |
| 2024-10-18 |
0.3478 |
2,566,552.3384 |
0.3434 |
0.3428 |
0.3528 |
0.3507 |
| 2024-10-17 |
0.3460 |
5,912,324.2627 |
0.3526 |
0.3396 |
0.3548 |
0.3427 |
| 2024-10-16 |
0.3561 |
1,549,982.4494 |
0.3592 |
0.3511 |
0.3610 |
0.3550 |