Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-25 |
1.3093 |
2,940,445.6527 |
1.3626 |
1.2435 |
1.3941 |
1.2718 |
| 2021-06-24 |
1.3211 |
2,319,109.8615 |
1.2505 |
1.2036 |
1.3981 |
1.3456 |
| 2021-06-23 |
1.2294 |
2,371,040.9532 |
1.1537 |
1.1116 |
1.3057 |
1.2266 |
| 2021-06-22 |
1.1467 |
4,742,978.5926 |
1.1790 |
1.0004 |
1.2620 |
1.1517 |
| 2021-06-21 |
1.3022 |
2,540,210.1675 |
1.4263 |
1.1727 |
1.4371 |
1.1924 |
| 2021-06-20 |
1.3864 |
1,022,001.8261 |
1.3837 |
1.3069 |
1.4582 |
1.4235 |
| 2021-06-19 |
1.4120 |
612,028.8407 |
1.4149 |
1.3877 |
1.4397 |
1.3931 |
| 2021-06-18 |
1.4239 |
832,483.8544 |
1.4820 |
1.3769 |
1.4916 |
1.4131 |
| 2021-06-17 |
1.4892 |
421,106.5868 |
1.4858 |
1.4597 |
1.5375 |
1.4762 |
| 2021-06-16 |
1.5279 |
453,502.6804 |
1.5550 |
1.4752 |
1.5729 |
1.4769 |
| 2021-06-15 |
1.5742 |
511,489.9738 |
1.5759 |
1.5460 |
1.6096 |
1.5600 |
| 2021-06-14 |
1.5471 |
645,949.4537 |
1.5567 |
1.5083 |
1.5935 |
1.5550 |
| 2021-06-13 |
1.4797 |
811,292.9789 |
1.4781 |
1.4010 |
1.5766 |
1.5589 |
| 2021-06-12 |
1.4243 |
1,285,167.3298 |
1.4331 |
1.3579 |
1.4915 |
1.4755 |
| 2021-06-11 |
1.4877 |
981,562.6597 |
1.5335 |
1.4201 |
1.5466 |
1.4360 |
| 2021-06-10 |
1.5595 |
806,272.4955 |
1.6291 |
1.5078 |
1.6336 |
1.5505 |
| 2021-06-09 |
1.5722 |
1,617,627.3832 |
1.5843 |
1.4847 |
1.6347 |
1.6114 |
| 2021-06-08 |
1.4751 |
3,711,936.1217 |
1.5593 |
1.4044 |
1.5918 |
1.5821 |
| 2021-06-07 |
1.6936 |
891,897.5951 |
1.6767 |
1.5602 |
1.7405 |
1.5935 |
| 2021-06-06 |
1.6741 |
421,857.2934 |
1.6546 |
1.6469 |
1.7042 |
1.6724 |
| 2021-06-05 |
1.6891 |
1,343,097.8469 |
1.7094 |
1.6103 |
1.7813 |
1.6531 |
| 2021-06-04 |
1.6934 |
1,227,144.7595 |
1.8451 |
1.6122 |
1.8469 |
1.7381 |
| 2021-06-03 |
1.8165 |
418,635.0107 |
1.7514 |
1.7145 |
1.8885 |
1.8388 |
| 2021-06-02 |
1.7707 |
783,427.5122 |
1.7383 |
1.7205 |
1.8046 |
1.7569 |
| 2021-06-01 |
1.7073 |
988,721.8106 |
1.7346 |
1.6601 |
1.7785 |
1.7335 |
| 2021-05-31 |
1.6348 |
1,643,834.2415 |
1.5749 |
1.5282 |
1.7110 |
1.7018 |
| 2021-05-30 |
1.5764 |
1,457,136.5043 |
1.4007 |
1.3491 |
1.7001 |
1.5776 |
| 2021-05-29 |
1.4420 |
1,559,758.3082 |
1.5133 |
1.3366 |
1.5596 |
1.3759 |
| 2021-05-28 |
1.5514 |
1,394,624.4677 |
1.6499 |
1.4521 |
1.6730 |
1.5106 |
| 2021-05-27 |
1.7065 |
1,353,978.0689 |
1.7778 |
1.6090 |
1.7862 |
1.6517 |
| 2021-05-26 |
1.7238 |
566,779.0618 |
1.5700 |
1.5543 |
1.8289 |
1.7466 |
| 2021-05-25 |
1.5385 |
917,197.0100 |
1.5466 |
1.4350 |
1.6471 |
1.5553 |
| 2021-05-24 |
1.4133 |
2,137,132.4633 |
1.3134 |
1.2624 |
1.5918 |
1.5152 |
| 2021-05-23 |
1.1963 |
3,077,357.9944 |
1.4515 |
1.0549 |
1.5340 |
1.3284 |
| 2021-05-22 |
1.5116 |
1,371,020.5887 |
1.5474 |
1.3707 |
1.5990 |
1.4886 |
| 2021-05-21 |
1.5967 |
1,979,646.3799 |
1.7991 |
1.3228 |
1.8666 |
1.5459 |
| 2021-05-20 |
1.7130 |
2,537,253.4920 |
1.4736 |
1.3269 |
1.9267 |
1.8352 |
| 2021-05-19 |
1.6344 |
3,134,657.8385 |
1.9889 |
0.9995 |
2.0220 |
1.5112 |
| 2021-05-18 |
2.0469 |
386,521.1831 |
2.0374 |
1.9811 |
2.1454 |
2.0099 |
| 2021-05-17 |
2.0911 |
1,521,858.2790 |
2.2997 |
1.9188 |
2.3287 |
1.9866 |
| 2021-05-16 |
2.2617 |
1,684,066.4020 |
2.1899 |
2.0216 |
2.4626 |
2.2466 |
| 2021-05-15 |
2.2239 |
1,299,576.1534 |
2.0068 |
1.9734 |
2.3873 |
2.2113 |
| 2021-05-14 |
1.9075 |
604,631.8270 |
1.9333 |
1.8149 |
2.0031 |
1.9931 |
| 2021-05-13 |
1.7018 |
3,235,838.5905 |
1.5664 |
1.5028 |
1.9703 |
1.9007 |
| 2021-05-12 |
1.7414 |
523,779.4788 |
1.7615 |
1.6160 |
1.8203 |
1.6268 |
| 2021-05-11 |
1.6632 |
711,149.4626 |
1.6444 |
1.6010 |
1.7782 |
1.7536 |
| 2021-05-10 |
1.7097 |
638,407.0933 |
1.7702 |
1.5240 |
1.8186 |
1.6432 |
| 2021-05-09 |
1.7375 |
766,746.5423 |
1.6181 |
1.5755 |
1.8297 |
1.7756 |
| 2021-05-08 |
1.6114 |
233,820.4181 |
1.6532 |
1.5633 |
1.6532 |
1.6184 |
| 2021-05-07 |
1.6656 |
748,969.7755 |
1.6515 |
1.5293 |
1.7449 |
1.6291 |