Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
1.2054 |
611,400.0728 |
1.1073 |
1.1031 |
1.2832 |
1.1994 |
| 2021-03-25 |
1.1050 |
945,958.6836 |
1.0681 |
1.0506 |
1.1525 |
1.1037 |
| 2021-03-24 |
1.1187 |
625,218.9030 |
1.1192 |
1.0850 |
1.1628 |
1.0850 |
| 2021-03-23 |
1.1345 |
474,266.3077 |
1.1000 |
1.0843 |
1.1725 |
1.1320 |
| 2021-03-22 |
1.1413 |
1,108,790.2551 |
1.1841 |
1.0528 |
1.2081 |
1.1073 |
| 2021-03-21 |
1.2039 |
511,390.8202 |
1.2019 |
1.1626 |
1.2418 |
1.2026 |
| 2021-03-20 |
1.2696 |
599,226.2475 |
1.2940 |
1.2320 |
1.3090 |
1.2507 |
| 2021-03-19 |
1.2664 |
1,418,860.6323 |
1.2280 |
1.1824 |
1.3419 |
1.3171 |
| 2021-03-18 |
1.3900 |
5,113,008.6823 |
1.3848 |
1.2227 |
1.4749 |
1.2289 |
| 2021-03-17 |
1.2929 |
2,259,359.9922 |
1.2502 |
1.2056 |
1.4314 |
1.4012 |
| 2021-03-16 |
1.1789 |
1,457,789.2429 |
1.0290 |
1.0030 |
1.2772 |
1.2421 |
| 2021-03-15 |
1.0363 |
1,031,126.0121 |
1.0538 |
1.0015 |
1.0697 |
1.0472 |
| 2021-03-14 |
1.0826 |
1,092,169.8767 |
1.0999 |
1.0639 |
1.1011 |
1.0758 |
| 2021-03-13 |
1.1018 |
1,139,500.4431 |
1.0272 |
0.9889 |
1.1871 |
1.1132 |
| 2021-03-12 |
1.0528 |
797,413.2750 |
1.1274 |
1.0176 |
1.1274 |
1.0396 |
| 2021-03-11 |
1.1256 |
483,421.3544 |
1.1320 |
1.1125 |
1.1409 |
1.1228 |
| 2021-03-10 |
1.1425 |
1,721,132.8074 |
1.2037 |
1.0999 |
1.2115 |
1.1340 |
| 2021-03-09 |
1.1575 |
1,241,089.2397 |
1.1204 |
1.1134 |
1.2163 |
1.2095 |
| 2021-03-08 |
1.1396 |
1,264,043.4122 |
1.1320 |
1.1095 |
1.1784 |
1.1180 |
| 2021-03-07 |
1.1280 |
1,236,512.1785 |
1.1310 |
1.1069 |
1.1442 |
1.1256 |
| 2021-03-06 |
1.1351 |
630,761.6534 |
1.1585 |
1.0869 |
1.1804 |
1.1129 |
| 2021-03-05 |
1.1434 |
1,543,828.4514 |
1.1020 |
1.0325 |
1.1962 |
1.1876 |
| 2021-03-04 |
1.1574 |
1,691,301.3295 |
1.2127 |
1.0710 |
1.2303 |
1.1103 |
| 2021-03-03 |
1.2396 |
528,194.0020 |
1.2223 |
1.2104 |
1.2657 |
1.2329 |
| 2021-03-02 |
1.2235 |
788,870.9421 |
1.2989 |
1.1818 |
1.2999 |
1.2263 |
| 2021-03-01 |
1.2788 |
1,037,507.4125 |
1.3153 |
1.2366 |
1.3447 |
1.2956 |
| 2021-02-28 |
1.2269 |
2,029,681.2709 |
1.3127 |
1.1378 |
1.3341 |
1.2750 |
| 2021-02-27 |
1.3707 |
2,756,112.1385 |
1.2491 |
1.2290 |
1.4813 |
1.3412 |
| 2021-02-26 |
1.1511 |
2,525,447.0988 |
1.0759 |
0.9918 |
1.2969 |
1.2031 |
| 2021-02-25 |
1.0948 |
1,360,768.7186 |
1.0495 |
1.0140 |
1.1752 |
1.0744 |
| 2021-02-24 |
1.0176 |
1,406,573.7836 |
0.9661 |
0.8997 |
1.0741 |
1.0512 |
| 2021-02-23 |
0.9871 |
4,412,722.5067 |
1.0974 |
0.8548 |
1.1321 |
0.9684 |
| 2021-02-22 |
0.9887 |
3,767,471.8652 |
1.0999 |
0.8312 |
1.1373 |
1.0969 |
| 2021-02-21 |
1.1199 |
1,478,266.5521 |
1.1018 |
1.0761 |
1.1503 |
1.1006 |
| 2021-02-20 |
1.1104 |
2,281,900.5878 |
0.9299 |
0.9194 |
1.1987 |
1.1132 |
| 2021-02-19 |
0.9226 |
897,914.9764 |
0.9170 |
0.8804 |
0.9485 |
0.9279 |
| 2021-02-18 |
0.9244 |
864,856.1538 |
0.8992 |
0.8971 |
0.9580 |
0.9151 |
| 2021-02-17 |
0.8717 |
1,487,423.5481 |
0.8716 |
0.8238 |
0.8985 |
0.8943 |
| 2021-02-16 |
0.8766 |
1,001,516.8892 |
0.8572 |
0.8368 |
0.9049 |
0.8699 |
| 2021-02-15 |
0.8116 |
2,832,354.1109 |
0.8489 |
0.6862 |
0.9097 |
0.8590 |
| 2021-02-14 |
0.8701 |
1,463,029.0151 |
0.9159 |
0.8077 |
0.9210 |
0.8451 |
| 2021-02-13 |
0.8934 |
2,170,510.8451 |
0.9301 |
0.8188 |
0.9520 |
0.9142 |
| 2021-02-12 |
0.9140 |
1,669,398.1037 |
0.9314 |
0.8674 |
0.9495 |
0.9282 |
| 2021-02-11 |
0.9289 |
2,986,232.9869 |
0.9337 |
0.8200 |
0.9801 |
0.9276 |
| 2021-02-10 |
0.8305 |
3,696,595.1102 |
0.7121 |
0.7121 |
0.9492 |
0.9384 |
| 2021-02-09 |
0.6776 |
866,374.3715 |
0.6799 |
0.6605 |
0.7116 |
0.7058 |
| 2021-02-08 |
0.6772 |
393,835.1166 |
0.6714 |
0.6349 |
0.7218 |
0.6844 |
| 2021-02-07 |
0.6298 |
631,472.5361 |
0.6356 |
0.5896 |
0.7085 |
0.6662 |
| 2021-02-06 |
0.5844 |
287,690.8457 |
0.5379 |
0.5278 |
0.6639 |
0.6334 |
| 2021-02-05 |
0.5122 |
961,562.1591 |
0.4425 |
0.4374 |
0.5584 |
0.5383 |