Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-18 |
0.4682 |
1,188,516.5277 |
0.4855 |
0.4389 |
0.4899 |
0.4463 |
| 2022-09-17 |
0.4796 |
1,245,525.9112 |
0.4746 |
0.4723 |
0.4863 |
0.4843 |
| 2022-09-16 |
0.4621 |
1,698,288.2099 |
0.4661 |
0.4537 |
0.4701 |
0.4667 |
| 2022-09-15 |
0.4698 |
1,904,474.2140 |
0.4803 |
0.4624 |
0.4819 |
0.4642 |
| 2022-09-14 |
0.4751 |
1,671,082.7773 |
0.4633 |
0.4620 |
0.4869 |
0.4831 |
| 2022-09-13 |
0.4761 |
5,342,255.7933 |
0.5007 |
0.4625 |
0.5088 |
0.4674 |
| 2022-09-12 |
0.5085 |
1,469,860.2847 |
0.5096 |
0.4961 |
0.5194 |
0.5025 |
| 2022-09-11 |
0.5125 |
2,803,332.6197 |
0.5129 |
0.5018 |
0.5200 |
0.5082 |
| 2022-09-10 |
0.5132 |
1,875,851.7907 |
0.5025 |
0.4949 |
0.5240 |
0.5126 |
| 2022-09-09 |
0.4938 |
2,541,545.4824 |
0.4792 |
0.4786 |
0.5044 |
0.5002 |
| 2022-09-08 |
0.4722 |
1,285,549.3093 |
0.4789 |
0.4631 |
0.4831 |
0.4776 |
| 2022-09-07 |
0.4625 |
1,526,113.3923 |
0.4618 |
0.4537 |
0.4805 |
0.4790 |
| 2022-09-06 |
0.4950 |
3,198,371.0245 |
0.4990 |
0.4599 |
0.5117 |
0.4634 |
| 2022-09-05 |
0.4920 |
1,651,550.8916 |
0.5036 |
0.4824 |
0.5072 |
0.4965 |
| 2022-09-04 |
0.4966 |
3,590,740.2497 |
0.4796 |
0.4763 |
0.5091 |
0.5005 |
| 2022-09-03 |
0.4724 |
3,829,482.6498 |
0.4543 |
0.4534 |
0.4856 |
0.4812 |
| 2022-09-02 |
0.4583 |
1,126,208.1622 |
0.4578 |
0.4486 |
0.4663 |
0.4555 |
| 2022-09-01 |
0.4516 |
1,613,065.2270 |
0.4454 |
0.4411 |
0.4619 |
0.4558 |
| 2022-08-31 |
0.4559 |
747,106.2972 |
0.4528 |
0.4459 |
0.4632 |
0.4460 |
| 2022-08-30 |
0.4502 |
2,306,981.5666 |
0.4506 |
0.4387 |
0.4627 |
0.4514 |
| 2022-08-29 |
0.4376 |
1,715,735.6302 |
0.4289 |
0.4239 |
0.4497 |
0.4478 |
| 2022-08-28 |
0.4431 |
1,651,803.9964 |
0.4491 |
0.4286 |
0.4543 |
0.4305 |
| 2022-08-27 |
0.4364 |
3,510,949.6884 |
0.4307 |
0.4257 |
0.4508 |
0.4470 |
| 2022-08-26 |
0.4663 |
6,019,111.4676 |
0.4643 |
0.4356 |
0.4820 |
0.4386 |
| 2022-08-25 |
0.4663 |
2,369,859.9701 |
0.4571 |
0.4571 |
0.4737 |
0.4645 |
| 2022-08-24 |
0.4613 |
2,015,005.3884 |
0.4661 |
0.4537 |
0.4696 |
0.4579 |
| 2022-08-23 |
0.4580 |
1,143,214.4375 |
0.4623 |
0.4453 |
0.4667 |
0.4620 |
| 2022-08-22 |
0.4508 |
2,976,919.7894 |
0.4619 |
0.4377 |
0.4629 |
0.4555 |
| 2022-08-21 |
0.4585 |
3,368,926.9486 |
0.4508 |
0.4468 |
0.4720 |
0.4688 |
| 2022-08-20 |
0.4530 |
4,759,752.7554 |
0.4503 |
0.4344 |
0.4630 |
0.4511 |
| 2022-08-19 |
0.4729 |
5,284,390.8473 |
0.5117 |
0.4501 |
0.5117 |
0.4535 |
| 2022-08-18 |
0.5356 |
1,289,888.3462 |
0.5389 |
0.5253 |
0.5435 |
0.5287 |
| 2022-08-17 |
0.5564 |
4,990,472.3147 |
0.5565 |
0.5304 |
0.5819 |
0.5360 |
| 2022-08-16 |
0.5615 |
2,283,042.5636 |
0.5493 |
0.5475 |
0.5703 |
0.5595 |
| 2022-08-15 |
0.5571 |
2,868,868.3932 |
0.5693 |
0.5427 |
0.5821 |
0.5479 |
| 2022-08-14 |
0.5815 |
2,985,717.7340 |
0.5591 |
0.5570 |
0.5946 |
0.5698 |
| 2022-08-13 |
0.5569 |
3,405,991.1875 |
0.5405 |
0.5383 |
0.5674 |
0.5622 |
| 2022-08-12 |
0.5302 |
2,793,443.7569 |
0.5307 |
0.5207 |
0.5418 |
0.5418 |
| 2022-08-11 |
0.5402 |
4,307,875.1408 |
0.5375 |
0.5316 |
0.5474 |
0.5341 |
| 2022-08-10 |
0.5262 |
3,734,025.1206 |
0.5125 |
0.5024 |
0.5387 |
0.5352 |
| 2022-08-09 |
0.5249 |
1,251,418.7880 |
0.5371 |
0.5058 |
0.5371 |
0.5146 |
| 2022-08-08 |
0.5377 |
2,109,342.5783 |
0.5275 |
0.5230 |
0.5493 |
0.5361 |
| 2022-08-07 |
0.5231 |
2,065,017.8536 |
0.5113 |
0.5066 |
0.5379 |
0.5267 |
| 2022-08-06 |
0.5173 |
1,888,600.5144 |
0.5178 |
0.5107 |
0.5235 |
0.5158 |
| 2022-08-05 |
0.5083 |
1,318,148.5480 |
0.4997 |
0.4991 |
0.5190 |
0.5145 |
| 2022-08-04 |
0.5011 |
1,932,835.4075 |
0.5005 |
0.4937 |
0.5109 |
0.4996 |
| 2022-08-03 |
0.5063 |
2,218,633.1132 |
0.4964 |
0.4888 |
0.5162 |
0.5010 |
| 2022-08-02 |
0.4973 |
3,228,536.6155 |
0.5127 |
0.4887 |
0.5155 |
0.5014 |
| 2022-08-01 |
0.5159 |
2,717,707.6875 |
0.5162 |
0.5008 |
0.5261 |
0.5053 |
| 2022-07-31 |
0.5317 |
7,383,501.4005 |
0.5261 |
0.5208 |
0.5442 |
0.5270 |