Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-06 |
0.3839 |
4,025,516.0825 |
0.3922 |
0.3764 |
0.3922 |
0.3831 |
| 2023-04-05 |
0.3947 |
6,232,370.1317 |
0.3895 |
0.3869 |
0.4001 |
0.3927 |
| 2023-04-04 |
0.3924 |
5,502,598.6375 |
0.3872 |
0.3845 |
0.4001 |
0.3934 |
| 2023-04-03 |
0.3898 |
8,150,232.9269 |
0.3816 |
0.3710 |
0.4046 |
0.3892 |
| 2023-04-02 |
0.3843 |
3,001,799.4001 |
0.3919 |
0.3757 |
0.3927 |
0.3807 |
| 2023-04-01 |
0.3941 |
4,317,258.0010 |
0.3988 |
0.3879 |
0.4029 |
0.3942 |
| 2023-03-31 |
0.3933 |
5,798,951.1542 |
0.3761 |
0.3744 |
0.4089 |
0.4002 |
| 2023-03-30 |
0.3773 |
5,444,016.8454 |
0.3813 |
0.3699 |
0.3874 |
0.3775 |
| 2023-03-29 |
0.3817 |
4,419,243.2090 |
0.3681 |
0.3667 |
0.3899 |
0.3853 |
| 2023-03-28 |
0.3547 |
5,945,982.9064 |
0.3458 |
0.3429 |
0.3700 |
0.3677 |
| 2023-03-27 |
0.3466 |
7,114,292.5062 |
0.3559 |
0.3366 |
0.3569 |
0.3429 |
| 2023-03-26 |
0.3559 |
5,108,691.1795 |
0.3510 |
0.3488 |
0.3613 |
0.3564 |
| 2023-03-25 |
0.3575 |
5,437,656.5931 |
0.3595 |
0.3487 |
0.3627 |
0.3521 |
| 2023-03-24 |
0.3625 |
6,648,082.3649 |
0.3715 |
0.3553 |
0.3724 |
0.3593 |
| 2023-03-23 |
0.3663 |
6,366,618.7680 |
0.3597 |
0.3536 |
0.3851 |
0.3709 |
| 2023-03-22 |
0.3707 |
9,210,175.8857 |
0.3697 |
0.3490 |
0.3866 |
0.3588 |
| 2023-03-21 |
0.3507 |
9,232,664.1653 |
0.3323 |
0.3292 |
0.3866 |
0.3702 |
| 2023-03-20 |
0.3387 |
6,050,925.1268 |
0.3448 |
0.3310 |
0.3458 |
0.3338 |
| 2023-03-19 |
0.3437 |
5,518,605.3391 |
0.3370 |
0.3370 |
0.3525 |
0.3476 |
| 2023-03-18 |
0.3472 |
9,979,477.6224 |
0.3497 |
0.3351 |
0.3574 |
0.3386 |
| 2023-03-17 |
0.3362 |
8,319,676.0045 |
0.3247 |
0.3214 |
0.3467 |
0.3400 |
| 2023-03-16 |
0.3238 |
7,469,653.9953 |
0.3243 |
0.3173 |
0.3289 |
0.3231 |
| 2023-03-15 |
0.3329 |
7,912,153.6080 |
0.3431 |
0.3161 |
0.3467 |
0.3253 |
| 2023-03-14 |
0.3511 |
7,645,267.9490 |
0.3435 |
0.3368 |
0.3677 |
0.3439 |
| 2023-03-13 |
0.3396 |
6,724,819.4263 |
0.3306 |
0.3276 |
0.3511 |
0.3430 |
| 2023-03-12 |
0.3080 |
7,875,319.3880 |
0.3052 |
0.3014 |
0.3289 |
0.3269 |
| 2023-03-11 |
0.3115 |
11,533,697.9434 |
0.3149 |
0.3014 |
0.3231 |
0.3035 |
| 2023-03-10 |
0.3076 |
6,918,228.5641 |
0.3100 |
0.2977 |
0.3181 |
0.3155 |
| 2023-03-09 |
0.3149 |
7,770,968.3982 |
0.3174 |
0.3010 |
0.3220 |
0.3058 |
| 2023-03-08 |
0.3237 |
4,528,474.0938 |
0.3307 |
0.3136 |
0.3326 |
0.3187 |
| 2023-03-07 |
0.3288 |
3,106,182.2339 |
0.3304 |
0.3213 |
0.3347 |
0.3261 |
| 2023-03-06 |
0.3338 |
2,200,228.7514 |
0.3368 |
0.3296 |
0.3386 |
0.3314 |
| 2023-03-05 |
0.3386 |
3,479,563.2196 |
0.3366 |
0.3350 |
0.3429 |
0.3375 |
| 2023-03-04 |
0.3355 |
10,058,152.2249 |
0.3430 |
0.3301 |
0.3446 |
0.3327 |
| 2023-03-03 |
0.3350 |
3,963,760.6452 |
0.3505 |
0.3202 |
0.3509 |
0.3403 |
| 2023-03-02 |
0.3521 |
3,187,786.7894 |
0.3601 |
0.3446 |
0.3614 |
0.3500 |
| 2023-03-01 |
0.3596 |
3,325,032.0151 |
0.3516 |
0.3495 |
0.3643 |
0.3603 |
| 2023-02-28 |
0.3596 |
2,781,836.3459 |
0.3649 |
0.3485 |
0.3678 |
0.3520 |
| 2023-02-27 |
0.3639 |
2,828,806.5064 |
0.3691 |
0.3576 |
0.3700 |
0.3632 |
| 2023-02-26 |
0.3640 |
2,684,445.5199 |
0.3616 |
0.3579 |
0.3703 |
0.3688 |
| 2023-02-25 |
0.3594 |
4,572,690.1399 |
0.3656 |
0.3512 |
0.3675 |
0.3616 |
| 2023-02-24 |
0.3744 |
3,453,392.2826 |
0.3823 |
0.3608 |
0.3852 |
0.3638 |
| 2023-02-23 |
0.3870 |
2,709,605.9987 |
0.3891 |
0.3796 |
0.3948 |
0.3827 |
| 2023-02-22 |
0.3845 |
4,096,413.3677 |
0.3925 |
0.3769 |
0.3929 |
0.3883 |
| 2023-02-21 |
0.3939 |
5,609,831.9632 |
0.4035 |
0.3854 |
0.4057 |
0.3912 |
| 2023-02-20 |
0.4037 |
2,706,185.0414 |
0.3996 |
0.3895 |
0.4095 |
0.4032 |
| 2023-02-19 |
0.4046 |
3,557,980.2664 |
0.4059 |
0.3972 |
0.4124 |
0.4019 |
| 2023-02-18 |
0.4039 |
2,318,811.1505 |
0.4035 |
0.3977 |
0.4185 |
0.4046 |
| 2023-02-17 |
0.3993 |
4,014,669.6886 |
0.3875 |
0.3859 |
0.4099 |
0.4032 |
| 2023-02-16 |
0.4043 |
4,652,245.2315 |
0.4193 |
0.3865 |
0.4215 |
0.3873 |