Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-11 |
1.1569 |
23,850,632.8034 |
1.1220 |
1.1215 |
1.1942 |
1.1824 |
| 2022-01-10 |
1.1356 |
24,347,925.0391 |
1.1693 |
1.0676 |
1.1804 |
1.1259 |
| 2022-01-09 |
1.1754 |
19,894,024.4494 |
1.1811 |
1.1470 |
1.2044 |
1.1709 |
| 2022-01-08 |
1.1989 |
19,189,440.0322 |
1.2090 |
1.1235 |
1.2535 |
1.2235 |
| 2022-01-07 |
1.2236 |
26,705,118.0132 |
1.2789 |
1.1895 |
1.2838 |
1.2058 |
| 2022-01-06 |
1.2297 |
27,234,964.7722 |
1.2296 |
1.1856 |
1.2953 |
1.2783 |
| 2022-01-05 |
1.2970 |
19,161,700.0477 |
1.3090 |
1.2243 |
1.3524 |
1.2324 |
| 2022-01-04 |
1.3224 |
14,833,558.2789 |
1.3185 |
1.2945 |
1.3510 |
1.3175 |
| 2022-01-03 |
1.3462 |
11,931,498.9702 |
1.3766 |
1.3101 |
1.3766 |
1.3204 |
| 2022-01-02 |
1.3640 |
11,315,273.3814 |
1.3785 |
1.3412 |
1.3904 |
1.3720 |
| 2022-01-01 |
1.3294 |
8,876,012.4969 |
1.3080 |
1.3047 |
1.3570 |
1.3567 |
| 2021-12-31 |
1.3354 |
15,297,205.5653 |
1.3574 |
1.2805 |
1.3821 |
1.3079 |
| 2021-12-30 |
1.3418 |
16,117,126.8758 |
1.3308 |
1.2971 |
1.3769 |
1.3471 |
| 2021-12-29 |
1.3847 |
14,266,468.5909 |
1.3985 |
1.3254 |
1.4360 |
1.3308 |
| 2021-12-28 |
1.4614 |
14,749,784.5494 |
1.5126 |
1.3738 |
1.5376 |
1.3960 |
| 2021-12-27 |
1.5317 |
9,791,271.4381 |
1.4553 |
1.4499 |
1.5932 |
1.5407 |
| 2021-12-26 |
1.4419 |
10,226,175.6779 |
1.4526 |
1.4075 |
1.4661 |
1.4505 |
| 2021-12-25 |
1.4247 |
8,874,640.6426 |
1.3922 |
1.3807 |
1.4528 |
1.4498 |
| 2021-12-24 |
1.4399 |
9,975,436.9272 |
1.4738 |
1.3804 |
1.4887 |
1.3933 |
| 2021-12-23 |
1.3869 |
14,079,780.2286 |
1.3273 |
1.3060 |
1.4765 |
1.4607 |
| 2021-12-22 |
1.3274 |
9,754,666.2565 |
1.2797 |
1.2760 |
1.3685 |
1.3370 |
| 2021-12-21 |
1.2571 |
7,782,318.4468 |
1.2375 |
1.2275 |
1.2865 |
1.2764 |
| 2021-12-20 |
1.2272 |
7,566,373.0334 |
1.2431 |
1.2012 |
1.2599 |
1.2422 |
| 2021-12-19 |
1.2749 |
8,541,565.2049 |
1.2414 |
1.2407 |
1.3104 |
1.2459 |
| 2021-12-18 |
1.2368 |
7,074,332.7712 |
1.2177 |
1.1994 |
1.2665 |
1.2473 |
| 2021-12-17 |
1.2332 |
6,924,601.0992 |
1.2393 |
1.1828 |
1.2576 |
1.2330 |
| 2021-12-16 |
1.2963 |
6,794,107.8422 |
1.3113 |
1.2566 |
1.3303 |
1.2689 |
| 2021-12-15 |
1.2561 |
7,979,315.5834 |
1.2660 |
1.2044 |
1.3310 |
1.3043 |
| 2021-12-14 |
1.2353 |
8,166,214.8663 |
1.2237 |
1.1985 |
1.2833 |
1.2683 |
| 2021-12-13 |
1.2713 |
8,165,926.7860 |
1.3450 |
1.1999 |
1.3566 |
1.2047 |
| 2021-12-12 |
1.3500 |
2,943,294.1016 |
1.3532 |
1.3205 |
1.4108 |
1.3541 |
| 2021-12-11 |
1.2624 |
7,227,527.7038 |
1.2090 |
1.1928 |
1.3210 |
1.3192 |
| 2021-12-10 |
1.2884 |
8,460,089.9665 |
1.2894 |
1.2340 |
1.3313 |
1.2348 |
| 2021-12-09 |
1.3452 |
7,474,480.0158 |
1.3971 |
1.2927 |
1.4088 |
1.3160 |
| 2021-12-08 |
1.3826 |
5,647,828.0148 |
1.3788 |
1.3383 |
1.4223 |
1.3954 |
| 2021-12-07 |
1.4361 |
5,775,223.3573 |
1.4210 |
1.3720 |
1.4782 |
1.3790 |
| 2021-12-06 |
1.3290 |
7,627,762.9612 |
1.3795 |
1.2567 |
1.4251 |
1.4054 |
| 2021-12-05 |
1.3590 |
5,502,956.3338 |
1.4222 |
1.2862 |
1.4354 |
1.3738 |
| 2021-12-04 |
1.3701 |
8,927,644.9710 |
1.5575 |
1.2090 |
1.5584 |
1.4307 |
| 2021-12-03 |
1.6306 |
4,122,189.2930 |
1.7250 |
1.5097 |
1.7289 |
1.5687 |
| 2021-12-02 |
1.6610 |
5,670,699.3413 |
1.5480 |
1.5188 |
1.7590 |
1.7206 |
| 2021-12-01 |
1.5792 |
4,759,390.6628 |
1.5525 |
1.5333 |
1.6219 |
1.5494 |
| 2021-11-30 |
1.5805 |
3,659,938.8139 |
1.6014 |
1.5461 |
1.6284 |
1.5591 |
| 2021-11-29 |
1.5905 |
3,848,308.1200 |
1.5938 |
1.5574 |
1.6340 |
1.6057 |
| 2021-11-28 |
1.5172 |
7,044,215.7677 |
1.5432 |
1.4164 |
1.5881 |
1.5854 |
| 2021-11-27 |
1.5598 |
3,032,310.2885 |
1.5353 |
1.5321 |
1.5853 |
1.5452 |
| 2021-11-26 |
1.5603 |
9,680,294.5379 |
1.6767 |
1.4886 |
1.6864 |
1.5640 |
| 2021-11-25 |
1.6874 |
4,697,349.6624 |
1.6648 |
1.6203 |
1.7488 |
1.6805 |
| 2021-11-24 |
1.6607 |
6,511,015.7456 |
1.7518 |
1.5887 |
1.7527 |
1.6511 |
| 2021-11-23 |
1.7802 |
2,983,894.2033 |
1.7775 |
1.7407 |
1.8157 |
1.7507 |