Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
1.0242 |
4,803,633.8258 |
1.0001 |
0.9888 |
1.0573 |
0.9981 |
| 2025-01-14 |
0.9645 |
7,076,361.1624 |
0.9454 |
0.9393 |
0.9967 |
0.9733 |
| 2025-01-13 |
0.9261 |
9,715,392.5366 |
0.9663 |
0.8773 |
0.9934 |
0.9438 |
| 2025-01-12 |
1.0034 |
6,810,353.3396 |
0.9968 |
0.9743 |
1.0364 |
0.9759 |
| 2025-01-11 |
0.9366 |
5,237,659.8867 |
0.9303 |
0.9150 |
1.0124 |
1.0046 |
| 2025-01-10 |
0.9390 |
5,952,750.0326 |
0.9046 |
0.9046 |
0.9739 |
0.9313 |
| 2025-01-09 |
0.9228 |
7,184,582.2764 |
0.9456 |
0.8805 |
0.9599 |
0.9176 |
| 2025-01-08 |
0.9789 |
5,323,989.3700 |
0.9888 |
0.9126 |
1.0241 |
0.9402 |
| 2025-01-07 |
1.0785 |
6,318,756.0722 |
1.0912 |
0.9887 |
1.1514 |
1.0002 |
| 2025-01-06 |
1.0833 |
3,539,026.6871 |
1.0941 |
1.0629 |
1.1163 |
1.0978 |
| 2025-01-05 |
1.0838 |
5,868,621.6759 |
1.0698 |
1.0530 |
1.1130 |
1.0933 |
| 2025-01-04 |
1.0782 |
2,259,810.6679 |
1.0915 |
1.0574 |
1.1115 |
1.0744 |
| 2025-01-03 |
1.0472 |
4,511,086.9934 |
0.9662 |
0.9577 |
1.1141 |
1.1108 |
| 2025-01-02 |
0.9592 |
2,702,686.9449 |
0.9245 |
0.9245 |
0.9823 |
0.9552 |
| 2025-01-01 |
0.8563 |
1,994,864.7511 |
0.8450 |
0.8393 |
0.8928 |
0.8821 |
| 2024-12-31 |
0.8564 |
2,101,572.9886 |
0.8615 |
0.8410 |
0.8785 |
0.8452 |
| 2024-12-30 |
0.8607 |
3,081,082.1768 |
0.8590 |
0.8305 |
0.9040 |
0.8739 |
| 2024-12-29 |
0.8843 |
1,536,129.2068 |
0.8873 |
0.8520 |
0.9120 |
0.8613 |
| 2024-12-28 |
0.8759 |
1,293,696.8778 |
0.8780 |
0.8668 |
0.8939 |
0.8843 |
| 2024-12-27 |
0.8794 |
3,038,639.8368 |
0.8637 |
0.8555 |
0.9138 |
0.8713 |
| 2024-12-26 |
0.8827 |
4,062,376.9776 |
0.9173 |
0.8525 |
0.9279 |
0.8585 |
| 2024-12-25 |
0.9186 |
4,069,999.9635 |
0.9358 |
0.9008 |
0.9399 |
0.9172 |
| 2024-12-24 |
0.9218 |
3,786,014.6871 |
0.9251 |
0.8925 |
0.9500 |
0.9197 |
| 2024-12-23 |
0.8854 |
2,331,187.6238 |
0.8840 |
0.8627 |
0.9153 |
0.8660 |
| 2024-12-22 |
0.8971 |
4,010,488.8598 |
0.9020 |
0.8653 |
0.9251 |
0.8653 |
| 2024-12-21 |
0.9298 |
4,408,235.1950 |
0.9489 |
0.8872 |
0.9974 |
0.9086 |
| 2024-12-20 |
0.8617 |
9,333,557.7825 |
0.8815 |
0.7632 |
0.9581 |
0.9487 |
| 2024-12-19 |
0.9396 |
8,259,913.2502 |
0.9702 |
0.8694 |
0.9890 |
0.8923 |
| 2024-12-18 |
1.0122 |
8,041,211.4286 |
1.0526 |
0.9570 |
1.0586 |
0.9770 |
| 2024-12-17 |
1.0773 |
1,772,926.6074 |
1.0790 |
1.0562 |
1.1131 |
1.0931 |
| 2024-12-16 |
1.0852 |
1,453,022.5829 |
1.1013 |
1.0503 |
1.1187 |
1.0863 |
| 2024-12-15 |
1.0782 |
1,844,898.5195 |
1.0581 |
1.0382 |
1.0971 |
1.0690 |
| 2024-12-14 |
1.0906 |
2,889,600.9998 |
1.1192 |
1.0439 |
1.1302 |
1.0576 |
| 2024-12-13 |
1.1049 |
2,910,033.1853 |
1.1240 |
1.0791 |
1.1302 |
1.1062 |
| 2024-12-12 |
1.1422 |
4,780,776.8913 |
1.0869 |
1.0753 |
1.1818 |
1.1363 |
| 2024-12-11 |
1.0517 |
5,877,420.5498 |
1.0220 |
0.9728 |
1.1143 |
1.0828 |
| 2024-12-10 |
0.9731 |
17,518,324.2259 |
1.0022 |
0.9108 |
1.0375 |
0.9735 |
| 2024-12-09 |
1.1396 |
2,637,387.5674 |
1.1933 |
1.0944 |
1.1933 |
1.1246 |
| 2024-12-08 |
1.1971 |
2,401,551.7512 |
1.2105 |
1.1733 |
1.2240 |
1.1807 |
| 2024-12-07 |
1.2081 |
1,599,788.5399 |
1.2255 |
1.1890 |
1.2364 |
1.2046 |
| 2024-12-06 |
1.1881 |
2,939,659.1289 |
1.1597 |
1.1345 |
1.2385 |
1.2336 |
| 2024-12-05 |
1.1932 |
5,595,549.0575 |
1.1855 |
1.1170 |
1.2421 |
1.1828 |
| 2024-12-04 |
1.1924 |
4,548,924.3035 |
1.2030 |
1.1431 |
1.2422 |
1.1947 |
| 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 |