Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-22 |
1.7982 |
2,891,198.8372 |
1.8375 |
1.7590 |
1.8379 |
1.7766 |
| 2021-11-21 |
1.8747 |
1,670,002.9867 |
1.9230 |
1.8550 |
1.9231 |
1.8710 |
| 2021-11-20 |
1.8996 |
2,494,821.6286 |
1.8632 |
1.8608 |
1.9549 |
1.9171 |
| 2021-11-19 |
1.8221 |
3,059,281.1456 |
1.7873 |
1.7552 |
1.8926 |
1.8621 |
| 2021-11-18 |
1.8166 |
4,935,767.8772 |
1.8773 |
1.7034 |
1.9066 |
1.7910 |
| 2021-11-17 |
1.8532 |
4,047,521.7797 |
1.8740 |
1.7966 |
1.8911 |
1.8546 |
| 2021-11-16 |
1.8988 |
5,605,074.6834 |
2.0173 |
1.7488 |
2.0173 |
1.8980 |
| 2021-11-15 |
2.0490 |
1,170,191.7863 |
2.0412 |
2.0128 |
2.0935 |
2.0251 |
| 2021-11-14 |
2.0385 |
1,194,833.6119 |
2.0512 |
2.0111 |
2.0690 |
2.0309 |
| 2021-11-13 |
2.0495 |
1,322,919.7577 |
2.0454 |
2.0226 |
2.0778 |
2.0461 |
| 2021-11-12 |
2.0458 |
2,470,682.1821 |
2.0790 |
1.9910 |
2.0971 |
2.0536 |
| 2021-11-11 |
2.1018 |
2,733,370.6213 |
2.0969 |
2.0592 |
2.1517 |
2.0815 |
| 2021-11-10 |
2.1471 |
6,140,409.2465 |
2.2692 |
1.9255 |
2.3261 |
2.0949 |
| 2021-11-09 |
2.2612 |
5,194,146.5427 |
2.1245 |
2.1070 |
2.3747 |
2.2740 |
| 2021-11-08 |
2.0642 |
1,818,533.1880 |
2.0209 |
2.0102 |
2.1400 |
2.1160 |
| 2021-11-07 |
2.0060 |
1,381,730.6860 |
2.0039 |
1.9765 |
2.0350 |
2.0170 |
| 2021-11-06 |
1.9874 |
1,660,525.1300 |
1.9821 |
1.9434 |
2.0385 |
1.9996 |
| 2021-11-05 |
1.9912 |
1,341,041.7457 |
1.9827 |
1.9611 |
2.0191 |
1.9758 |
| 2021-11-04 |
2.0187 |
2,604,729.5312 |
2.0639 |
1.9400 |
2.1032 |
1.9809 |
| 2021-11-03 |
2.0722 |
4,063,463.3341 |
1.9729 |
1.9521 |
2.1443 |
2.0594 |
| 2021-11-02 |
1.9705 |
961,748.0033 |
1.9475 |
1.9347 |
1.9957 |
1.9650 |
| 2021-11-01 |
1.9612 |
1,624,479.2641 |
1.9663 |
1.9121 |
2.0180 |
1.9464 |
| 2021-10-31 |
1.9589 |
1,955,979.1233 |
1.9586 |
1.9197 |
2.0271 |
1.9653 |
| 2021-10-30 |
1.9812 |
1,244,860.5245 |
2.0183 |
1.9253 |
2.0187 |
1.9377 |
| 2021-10-29 |
2.0081 |
1,834,547.2418 |
1.9868 |
1.9812 |
2.0453 |
2.0125 |
| 2021-10-28 |
1.9837 |
2,873,509.4691 |
1.9129 |
1.9060 |
2.0591 |
1.9943 |
| 2021-10-27 |
1.9554 |
5,955,080.3165 |
2.1399 |
1.7915 |
2.1562 |
1.9247 |
| 2021-10-26 |
2.1712 |
923,027.5264 |
2.1480 |
2.1267 |
2.2037 |
2.1417 |
| 2021-10-25 |
2.1514 |
714,382.7400 |
2.1212 |
2.1175 |
2.1787 |
2.1479 |
| 2021-10-24 |
2.1244 |
738,491.2441 |
2.1684 |
2.0957 |
2.1694 |
2.1223 |
| 2021-10-23 |
2.1568 |
933,290.5753 |
2.1579 |
2.1343 |
2.1758 |
2.1647 |
| 2021-10-22 |
2.1693 |
993,619.2075 |
2.1387 |
2.1299 |
2.2110 |
2.1614 |
| 2021-10-21 |
2.2275 |
2,337,978.5280 |
2.1906 |
2.1326 |
2.2984 |
2.1407 |
| 2021-10-20 |
2.1519 |
1,419,640.7673 |
2.1111 |
2.0924 |
2.2090 |
2.1909 |
| 2021-10-19 |
2.1261 |
532,612.3267 |
2.1287 |
2.0938 |
2.1564 |
2.1123 |
| 2021-10-18 |
2.1365 |
820,856.0742 |
2.1587 |
2.1085 |
2.1754 |
2.1303 |
| 2021-10-17 |
2.1581 |
992,491.7467 |
2.1771 |
2.0887 |
2.1890 |
2.1495 |
| 2021-10-16 |
2.2138 |
897,555.4193 |
2.2173 |
2.1714 |
2.2495 |
2.1764 |
| 2021-10-15 |
2.1908 |
2,084,968.8992 |
2.1736 |
2.1378 |
2.2417 |
2.2205 |
| 2021-10-14 |
2.1852 |
1,270,817.0109 |
2.1896 |
2.1585 |
2.2251 |
2.1653 |
| 2021-10-13 |
2.1339 |
886,164.7560 |
2.1156 |
2.0826 |
2.2001 |
2.1890 |
| 2021-10-12 |
2.1195 |
1,865,821.6314 |
2.1706 |
2.0708 |
2.1711 |
2.1217 |
| 2021-10-11 |
2.1791 |
1,191,654.0235 |
2.1883 |
2.1076 |
2.2498 |
2.1555 |
| 2021-10-10 |
2.2354 |
804,722.7741 |
2.2711 |
2.1580 |
2.2778 |
2.2027 |
| 2021-10-09 |
2.2641 |
737,793.2015 |
2.2389 |
2.2229 |
2.3014 |
2.2711 |
| 2021-10-08 |
2.2727 |
1,382,756.5869 |
2.2814 |
2.2223 |
2.3141 |
2.2282 |
| 2021-10-07 |
2.2686 |
2,518,997.9095 |
2.2124 |
2.1543 |
2.3734 |
2.2712 |
| 2021-10-06 |
2.2096 |
2,532,401.2011 |
2.2301 |
2.1106 |
2.2478 |
2.2116 |
| 2021-10-05 |
2.2132 |
983,956.7179 |
2.1902 |
2.1769 |
2.2544 |
2.2253 |
| 2021-10-04 |
2.1910 |
1,350,294.2305 |
2.2502 |
2.1510 |
2.2502 |
2.1798 |