Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.3561 |
1,549,982.4494 |
0.3592 |
0.3511 |
0.3610 |
0.3550 |
| 2024-10-15 |
0.3609 |
2,029,385.9534 |
0.3650 |
0.3484 |
0.3711 |
0.3573 |
| 2024-10-14 |
0.3555 |
2,160,342.9072 |
0.3488 |
0.3424 |
0.3654 |
0.3632 |
| 2024-10-13 |
0.3531 |
1,132,412.5548 |
0.3536 |
0.3444 |
0.3597 |
0.3480 |
| 2024-10-12 |
0.3535 |
858,651.2863 |
0.3524 |
0.3512 |
0.3568 |
0.3537 |
| 2024-10-11 |
0.3455 |
1,086,966.9870 |
0.3396 |
0.3387 |
0.3526 |
0.3518 |
| 2024-10-10 |
0.3389 |
386,771.2646 |
0.3394 |
0.3344 |
0.3416 |
0.3387 |
| 2024-10-09 |
0.3418 |
3,116,146.2715 |
0.3446 |
0.3340 |
0.3479 |
0.3362 |
| 2024-10-08 |
0.3530 |
1,214,268.5158 |
0.3516 |
0.3460 |
0.3567 |
0.3481 |
| 2024-10-07 |
0.3590 |
3,376,841.3124 |
0.3583 |
0.3542 |
0.3684 |
0.3610 |
| 2024-10-06 |
0.3526 |
2,424,329.3098 |
0.3513 |
0.3480 |
0.3569 |
0.3546 |
| 2024-10-05 |
0.3529 |
1,410,112.5989 |
0.3519 |
0.3486 |
0.3557 |
0.3490 |
| 2024-10-04 |
0.3510 |
2,677,487.2468 |
0.3457 |
0.3430 |
0.3562 |
0.3521 |
| 2024-10-03 |
0.3393 |
2,446,983.5932 |
0.3430 |
0.3318 |
0.3494 |
0.3379 |
| 2024-10-02 |
0.3520 |
3,416,031.2044 |
0.3512 |
0.3359 |
0.3629 |
0.3419 |
| 2024-10-01 |
0.3692 |
3,607,484.8762 |
0.3733 |
0.3427 |
0.3861 |
0.3586 |
| 2024-09-30 |
0.3855 |
3,002,301.8265 |
0.3977 |
0.3784 |
0.3980 |
0.3807 |
| 2024-09-29 |
0.3988 |
1,346,192.9484 |
0.3997 |
0.3939 |
0.4042 |
0.4036 |
| 2024-09-28 |
0.4009 |
1,764,856.9906 |
0.4023 |
0.3927 |
0.4057 |
0.4005 |
| 2024-09-27 |
0.4071 |
2,686,984.1035 |
0.4026 |
0.4008 |
0.4156 |
0.4013 |
| 2024-09-26 |
0.3952 |
2,976,054.9973 |
0.3816 |
0.3790 |
0.4037 |
0.4012 |
| 2024-09-25 |
0.3868 |
3,507,047.3166 |
0.3880 |
0.3792 |
0.3940 |
0.3792 |
| 2024-09-24 |
0.3692 |
2,725,676.1755 |
0.3639 |
0.3591 |
0.3892 |
0.3892 |
| 2024-09-23 |
0.3554 |
2,101,309.3314 |
0.3512 |
0.3466 |
0.3605 |
0.3571 |
| 2024-09-22 |
0.3512 |
2,443,459.1028 |
0.3590 |
0.3468 |
0.3592 |
0.3490 |
| 2024-09-21 |
0.3562 |
2,042,127.4285 |
0.3515 |
0.3508 |
0.3600 |
0.3567 |
| 2024-09-20 |
0.3552 |
1,186,786.1916 |
0.3512 |
0.3492 |
0.3613 |
0.3528 |
| 2024-09-19 |
0.3509 |
2,721,370.9558 |
0.3449 |
0.3449 |
0.3562 |
0.3514 |
| 2024-09-18 |
0.3324 |
1,671,991.0089 |
0.3328 |
0.3276 |
0.3400 |
0.3366 |
| 2024-09-17 |
0.3350 |
1,453,096.9669 |
0.3300 |
0.3286 |
0.3421 |
0.3355 |
| 2024-09-16 |
0.3313 |
1,195,737.2131 |
0.3383 |
0.3264 |
0.3383 |
0.3306 |
| 2024-09-15 |
0.3474 |
1,670,484.8952 |
0.3538 |
0.3411 |
0.3560 |
0.3415 |
| 2024-09-14 |
0.3556 |
1,674,716.0430 |
0.3611 |
0.3513 |
0.3617 |
0.3538 |
| 2024-09-13 |
0.3567 |
1,307,901.2444 |
0.3569 |
0.3508 |
0.3644 |
0.3620 |
| 2024-09-12 |
0.3567 |
4,150,545.9889 |
0.3542 |
0.3529 |
0.3610 |
0.3529 |
| 2024-09-11 |
0.3401 |
1,574,965.6469 |
0.3430 |
0.3305 |
0.3480 |
0.3480 |
| 2024-09-10 |
0.3426 |
1,616,284.7418 |
0.3431 |
0.3376 |
0.3451 |
0.3433 |
| 2024-09-09 |
0.3428 |
1,136,729.1578 |
0.3391 |
0.3381 |
0.3487 |
0.3448 |
| 2024-09-08 |
0.3355 |
1,380,936.5400 |
0.3254 |
0.3239 |
0.3409 |
0.3343 |
| 2024-09-07 |
0.3216 |
1,167,861.5381 |
0.3147 |
0.3147 |
0.3278 |
0.3237 |
| 2024-09-06 |
0.3221 |
1,385,353.0427 |
0.3252 |
0.3128 |
0.3319 |
0.3146 |
| 2024-09-05 |
0.3281 |
2,917,429.7406 |
0.3232 |
0.3196 |
0.3400 |
0.3230 |
| 2024-09-04 |
0.3178 |
5,348,794.4005 |
0.3185 |
0.3053 |
0.3293 |
0.3260 |
| 2024-09-03 |
0.3308 |
2,456,356.9074 |
0.3362 |
0.3196 |
0.3397 |
0.3228 |
| 2024-09-02 |
0.3307 |
1,468,551.9002 |
0.3297 |
0.3249 |
0.3362 |
0.3309 |
| 2024-09-01 |
0.3404 |
1,652,060.8899 |
0.3448 |
0.3341 |
0.3458 |
0.3400 |
| 2024-08-31 |
0.3479 |
1,109,586.0285 |
0.3468 |
0.3452 |
0.3504 |
0.3461 |
| 2024-08-30 |
0.3515 |
3,176,161.7242 |
0.3580 |
0.3376 |
0.3623 |
0.3470 |
| 2024-08-29 |
0.3589 |
1,147,216.4464 |
0.3501 |
0.3491 |
0.3676 |
0.3512 |
| 2024-08-28 |
0.3532 |
2,002,511.0002 |
0.3502 |
0.3405 |
0.3607 |
0.3530 |