Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-07 |
0.4065 |
14,455,109.1531 |
0.4020 |
0.3975 |
0.4159 |
0.4031 |
| 2022-11-06 |
0.4219 |
10,569,322.9983 |
0.4267 |
0.4171 |
0.4308 |
0.4183 |
| 2022-11-05 |
0.4271 |
20,031,074.0704 |
0.4218 |
0.4204 |
0.4376 |
0.4270 |
| 2022-11-04 |
0.4097 |
32,918,075.5971 |
0.3893 |
0.3878 |
0.4263 |
0.4216 |
| 2022-11-03 |
0.3941 |
12,853,370.3769 |
0.3855 |
0.3842 |
0.3994 |
0.3910 |
| 2022-11-02 |
0.3961 |
26,938,529.4649 |
0.4009 |
0.3802 |
0.4093 |
0.3842 |
| 2022-11-01 |
0.4073 |
5,588,944.0227 |
0.4054 |
0.3984 |
0.4152 |
0.4000 |
| 2022-10-31 |
0.4067 |
11,802,168.7833 |
0.4060 |
0.3976 |
0.4163 |
0.4038 |
| 2022-10-30 |
0.4122 |
11,867,869.8237 |
0.4204 |
0.4014 |
0.4222 |
0.4021 |
| 2022-10-29 |
0.4167 |
13,236,263.2773 |
0.4047 |
0.4011 |
0.4402 |
0.4208 |
| 2022-10-28 |
0.3917 |
16,474,840.5424 |
0.3881 |
0.3772 |
0.4113 |
0.4043 |
| 2022-10-27 |
0.4052 |
24,059,837.9249 |
0.4025 |
0.3881 |
0.4193 |
0.3898 |
| 2022-10-26 |
0.4028 |
15,515,929.0100 |
0.4006 |
0.3948 |
0.4113 |
0.4040 |
| 2022-10-25 |
0.3927 |
20,916,517.1238 |
0.3572 |
0.3569 |
0.4166 |
0.4046 |
| 2022-10-24 |
0.3597 |
10,098,712.6597 |
0.3617 |
0.3533 |
0.3650 |
0.3574 |
| 2022-10-23 |
0.3535 |
14,792,501.6569 |
0.3512 |
0.3455 |
0.3640 |
0.3618 |
| 2022-10-22 |
0.3490 |
13,074,500.3386 |
0.3493 |
0.3427 |
0.3542 |
0.3523 |
| 2022-10-21 |
0.3410 |
13,593,237.5714 |
0.3396 |
0.3296 |
0.3502 |
0.3487 |
| 2022-10-20 |
0.3488 |
8,032,758.1131 |
0.3496 |
0.3361 |
0.3556 |
0.3408 |
| 2022-10-19 |
0.3568 |
7,205,182.9070 |
0.3622 |
0.3526 |
0.3622 |
0.3578 |
| 2022-10-18 |
0.3661 |
6,393,899.9575 |
0.3723 |
0.3571 |
0.3741 |
0.3615 |
| 2022-10-17 |
0.3703 |
5,564,736.7927 |
0.3702 |
0.3661 |
0.3758 |
0.3733 |
| 2022-10-16 |
0.3674 |
5,672,864.0620 |
0.3639 |
0.3639 |
0.3748 |
0.3679 |
| 2022-10-15 |
0.3668 |
6,252,576.1824 |
0.3665 |
0.3624 |
0.3699 |
0.3643 |
| 2022-10-14 |
0.3783 |
9,014,429.6437 |
0.3770 |
0.3608 |
0.3897 |
0.3662 |
| 2022-10-13 |
0.3662 |
25,735,659.5865 |
0.3808 |
0.3489 |
0.3822 |
0.3793 |
| 2022-10-12 |
0.3908 |
3,125,539.8757 |
0.3911 |
0.3835 |
0.3951 |
0.3861 |
| 2022-10-11 |
0.3953 |
15,284,101.3331 |
0.4008 |
0.3835 |
0.4013 |
0.3932 |
| 2022-10-10 |
0.4164 |
7,152,945.7795 |
0.4230 |
0.4034 |
0.4269 |
0.4052 |
| 2022-10-09 |
0.4221 |
2,685,522.4116 |
0.4218 |
0.4189 |
0.4242 |
0.4223 |
| 2022-10-08 |
0.4246 |
3,567,220.1868 |
0.4239 |
0.4189 |
0.4274 |
0.4207 |
| 2022-10-07 |
0.4252 |
10,499,933.9632 |
0.4286 |
0.4215 |
0.4303 |
0.4244 |
| 2022-10-06 |
0.4315 |
7,251,457.3644 |
0.4311 |
0.4257 |
0.4369 |
0.4284 |
| 2022-10-05 |
0.4299 |
8,151,914.7482 |
0.4354 |
0.4237 |
0.4366 |
0.4304 |
| 2022-10-04 |
0.4325 |
7,490,282.5961 |
0.4280 |
0.4252 |
0.4376 |
0.4354 |
| 2022-10-03 |
0.4234 |
5,541,394.7989 |
0.4195 |
0.4157 |
0.4286 |
0.4269 |
| 2022-10-02 |
0.4260 |
7,638,622.5364 |
0.4303 |
0.4178 |
0.4325 |
0.4185 |
| 2022-10-01 |
0.4322 |
4,704,728.7126 |
0.4342 |
0.4275 |
0.4362 |
0.4296 |
| 2022-09-30 |
0.4343 |
6,342,023.9582 |
0.4378 |
0.4294 |
0.4412 |
0.4306 |
| 2022-09-29 |
0.4347 |
6,429,106.9478 |
0.4361 |
0.4279 |
0.4392 |
0.4381 |
| 2022-09-28 |
0.4333 |
9,017,307.5736 |
0.4413 |
0.4250 |
0.4431 |
0.4397 |
| 2022-09-27 |
0.4525 |
6,137,062.7214 |
0.4471 |
0.4375 |
0.4630 |
0.4407 |
| 2022-09-26 |
0.4440 |
9,224,895.4193 |
0.4461 |
0.4366 |
0.4506 |
0.4461 |
| 2022-09-25 |
0.4509 |
5,186,543.9864 |
0.4510 |
0.4382 |
0.4630 |
0.4446 |
| 2022-09-24 |
0.4617 |
4,942,642.0001 |
0.4623 |
0.4501 |
0.4690 |
0.4520 |
| 2022-09-23 |
0.4615 |
2,361,253.3310 |
0.4585 |
0.4461 |
0.4825 |
0.4639 |
| 2022-09-22 |
0.4511 |
1,733,681.3273 |
0.4379 |
0.4344 |
0.4664 |
0.4637 |
| 2022-09-21 |
0.4494 |
5,495,835.1542 |
0.4422 |
0.4229 |
0.4643 |
0.4315 |
| 2022-09-20 |
0.4438 |
1,662,520.9812 |
0.4531 |
0.4375 |
0.4544 |
0.4408 |
| 2022-09-19 |
0.4429 |
1,765,242.5073 |
0.4474 |
0.4326 |
0.4570 |
0.4523 |