Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-15 |
0.3910 |
3,093,975.7233 |
0.3865 |
0.3821 |
0.4080 |
0.4080 |
| 2023-02-14 |
0.3725 |
3,644,545.6331 |
0.3590 |
0.3545 |
0.3929 |
0.3855 |
| 2023-02-13 |
0.3544 |
4,025,850.7902 |
0.3642 |
0.3448 |
0.3655 |
0.3559 |
| 2023-02-12 |
0.3690 |
2,335,993.2345 |
0.3685 |
0.3595 |
0.3737 |
0.3648 |
| 2023-02-11 |
0.3610 |
3,723,287.9446 |
0.3581 |
0.3570 |
0.3701 |
0.3689 |
| 2023-02-10 |
0.3614 |
2,368,248.4824 |
0.3621 |
0.3538 |
0.3655 |
0.3577 |
| 2023-02-09 |
0.3795 |
3,464,652.2852 |
0.3946 |
0.3544 |
0.3959 |
0.3620 |
| 2023-02-08 |
0.3969 |
2,732,491.1079 |
0.3992 |
0.3857 |
0.4039 |
0.3942 |
| 2023-02-07 |
0.3879 |
3,259,155.5286 |
0.3821 |
0.3814 |
0.3970 |
0.3953 |
| 2023-02-06 |
0.3923 |
3,038,832.5499 |
0.3926 |
0.3865 |
0.4028 |
0.3907 |
| 2023-02-05 |
0.3928 |
3,184,335.8395 |
0.3992 |
0.3822 |
0.4018 |
0.3869 |
| 2023-02-04 |
0.4019 |
2,293,369.1342 |
0.4037 |
0.3975 |
0.4057 |
0.4033 |
| 2023-02-03 |
0.4011 |
3,482,597.9715 |
0.3983 |
0.3947 |
0.4069 |
0.4030 |
| 2023-02-02 |
0.4043 |
4,300,735.7039 |
0.3971 |
0.3971 |
0.4136 |
0.3973 |
| 2023-02-01 |
0.3829 |
4,425,340.7526 |
0.3900 |
0.3713 |
0.3996 |
0.3979 |
| 2023-01-31 |
0.3800 |
8,507,530.0227 |
0.3724 |
0.3686 |
0.3996 |
0.3891 |
| 2023-01-30 |
0.3823 |
4,212,839.9093 |
0.3978 |
0.3660 |
0.3981 |
0.3688 |
| 2023-01-29 |
0.3894 |
4,067,247.8563 |
0.3815 |
0.3769 |
0.3980 |
0.3957 |
| 2023-01-28 |
0.3878 |
5,141,661.3038 |
0.3899 |
0.3783 |
0.3978 |
0.3827 |
| 2023-01-27 |
0.3785 |
4,146,193.5832 |
0.3799 |
0.3684 |
0.3899 |
0.3860 |
| 2023-01-26 |
0.3787 |
5,961,060.6750 |
0.3736 |
0.3714 |
0.3887 |
0.3802 |
| 2023-01-25 |
0.3563 |
4,616,195.3351 |
0.3586 |
0.3472 |
0.3676 |
0.3668 |
| 2023-01-24 |
0.3757 |
5,746,949.9406 |
0.3749 |
0.3554 |
0.3828 |
0.3596 |
| 2023-01-23 |
0.3754 |
8,469,223.4265 |
0.3764 |
0.3690 |
0.3838 |
0.3763 |
| 2023-01-22 |
0.3772 |
7,874,669.9111 |
0.3687 |
0.3632 |
0.3873 |
0.3734 |
| 2023-01-21 |
0.3690 |
7,389,461.7523 |
0.3651 |
0.3575 |
0.3815 |
0.3694 |
| 2023-01-20 |
0.3428 |
3,633,884.6986 |
0.3378 |
0.3338 |
0.3621 |
0.3585 |
| 2023-01-19 |
0.3329 |
4,156,198.4148 |
0.3264 |
0.3249 |
0.3428 |
0.3400 |
| 2023-01-18 |
0.3423 |
17,430,227.2426 |
0.3454 |
0.3236 |
0.3555 |
0.3283 |
| 2023-01-17 |
0.3515 |
8,218,119.7425 |
0.3505 |
0.3434 |
0.3573 |
0.3477 |
| 2023-01-16 |
0.3518 |
14,896,419.7212 |
0.3507 |
0.3379 |
0.3639 |
0.3501 |
| 2023-01-15 |
0.3462 |
17,551,953.8841 |
0.3524 |
0.3390 |
0.3538 |
0.3504 |
| 2023-01-14 |
0.3530 |
22,831,295.1257 |
0.3454 |
0.3323 |
0.3700 |
0.3482 |
| 2023-01-13 |
0.3326 |
8,346,792.6491 |
0.3294 |
0.3239 |
0.3510 |
0.3416 |
| 2023-01-12 |
0.3259 |
17,052,690.6805 |
0.3231 |
0.3157 |
0.3349 |
0.3309 |
| 2023-01-11 |
0.3148 |
15,297,697.3592 |
0.3222 |
0.3076 |
0.3232 |
0.3172 |
| 2023-01-10 |
0.3170 |
22,156,007.5191 |
0.3170 |
0.3067 |
0.3251 |
0.3227 |
| 2023-01-09 |
0.3194 |
24,146,407.3940 |
0.2976 |
0.2959 |
0.3469 |
0.3167 |
| 2023-01-08 |
0.2841 |
26,331,920.1641 |
0.2770 |
0.2744 |
0.2963 |
0.2946 |
| 2023-01-07 |
0.2759 |
14,010,731.4319 |
0.2787 |
0.2725 |
0.2807 |
0.2770 |
| 2023-01-06 |
0.2722 |
10,352,764.6932 |
0.2694 |
0.2673 |
0.2795 |
0.2790 |
| 2023-01-05 |
0.2669 |
1,093,913.5963 |
0.2678 |
0.2634 |
0.2713 |
0.2690 |
| 2023-01-04 |
0.2620 |
7,190,404.6664 |
0.2529 |
0.2520 |
0.2706 |
0.2677 |
| 2023-01-03 |
0.2534 |
7,428,978.7850 |
0.2537 |
0.2503 |
0.2555 |
0.2531 |
| 2023-01-02 |
0.2529 |
8,350,646.2937 |
0.2502 |
0.2468 |
0.2559 |
0.2550 |
| 2023-01-01 |
0.2466 |
9,869,953.4600 |
0.2458 |
0.2438 |
0.2497 |
0.2494 |
| 2022-12-31 |
0.2477 |
14,062,862.8114 |
0.2458 |
0.2442 |
0.2522 |
0.2458 |
| 2022-12-30 |
0.2431 |
13,398,542.4023 |
0.2441 |
0.2394 |
0.2462 |
0.2449 |
| 2022-12-29 |
0.2453 |
49,353,302.3705 |
0.2483 |
0.2396 |
0.2483 |
0.2409 |
| 2022-12-28 |
0.2531 |
68,411,969.4942 |
0.2604 |
0.2471 |
0.2610 |
0.2485 |