Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.3654 |
1,624,924.6410 |
0.3661 |
0.3604 |
0.3728 |
0.3667 |
| 2024-08-26 |
0.3768 |
1,661,744.8608 |
0.3850 |
0.3670 |
0.3879 |
0.3683 |
| 2024-08-25 |
0.3855 |
1,322,916.0386 |
0.3936 |
0.3777 |
0.3944 |
0.3884 |
| 2024-08-24 |
0.3957 |
2,471,326.1003 |
0.3912 |
0.3879 |
0.4014 |
0.3912 |
| 2024-08-23 |
0.3804 |
5,474,330.1923 |
0.3764 |
0.3739 |
0.3916 |
0.3898 |
| 2024-08-22 |
0.3705 |
2,228,046.0354 |
0.3689 |
0.3644 |
0.3777 |
0.3770 |
| 2024-08-21 |
0.3611 |
4,162,238.9377 |
0.3435 |
0.3426 |
0.3753 |
0.3723 |
| 2024-08-20 |
0.3427 |
2,010,174.5883 |
0.3368 |
0.3356 |
0.3484 |
0.3458 |
| 2024-08-19 |
0.3330 |
2,021,184.7586 |
0.3342 |
0.3279 |
0.3377 |
0.3353 |
| 2024-08-18 |
0.3371 |
1,076,723.4728 |
0.3374 |
0.3330 |
0.3401 |
0.3393 |
| 2024-08-17 |
0.3320 |
1,564,988.8338 |
0.3302 |
0.3274 |
0.3388 |
0.3352 |
| 2024-08-16 |
0.3327 |
5,466,137.2357 |
0.3248 |
0.3204 |
0.3454 |
0.3314 |
| 2024-08-15 |
0.3352 |
1,739,812.3221 |
0.3353 |
0.3213 |
0.3418 |
0.3226 |
| 2024-08-14 |
0.3387 |
1,476,474.0895 |
0.3399 |
0.3310 |
0.3456 |
0.3355 |
| 2024-08-13 |
0.3379 |
1,520,849.9739 |
0.3390 |
0.3308 |
0.3451 |
0.3430 |
| 2024-08-12 |
0.3353 |
1,534,743.6665 |
0.3289 |
0.3274 |
0.3445 |
0.3374 |
| 2024-08-11 |
0.3453 |
1,208,216.9977 |
0.3457 |
0.3304 |
0.3566 |
0.3307 |
| 2024-08-10 |
0.3465 |
1,884,785.0322 |
0.3484 |
0.3443 |
0.3524 |
0.3470 |
| 2024-08-09 |
0.3478 |
1,900,115.2593 |
0.3515 |
0.3365 |
0.3546 |
0.3447 |
| 2024-08-08 |
0.3361 |
2,366,916.1160 |
0.3240 |
0.3188 |
0.3533 |
0.3526 |
| 2024-08-07 |
0.3285 |
3,133,944.0089 |
0.3309 |
0.3163 |
0.3411 |
0.3239 |
| 2024-08-06 |
0.3284 |
2,517,145.0003 |
0.3118 |
0.3115 |
0.3369 |
0.3313 |
| 2024-08-05 |
0.2996 |
6,092,203.5244 |
0.3442 |
0.2763 |
0.3461 |
0.3147 |
| 2024-08-04 |
0.3567 |
2,276,797.1162 |
0.3647 |
0.3340 |
0.3679 |
0.3521 |
| 2024-08-03 |
0.3646 |
1,901,385.4107 |
0.3637 |
0.3492 |
0.3731 |
0.3541 |
| 2024-08-02 |
0.3812 |
4,628,811.1135 |
0.3928 |
0.3581 |
0.3954 |
0.3643 |
| 2024-08-01 |
0.3893 |
2,295,783.6536 |
0.3883 |
0.3790 |
0.3962 |
0.3926 |
| 2024-07-31 |
0.4013 |
2,716,009.1746 |
0.4016 |
0.3873 |
0.4079 |
0.3894 |
| 2024-07-30 |
0.4035 |
2,431,021.0288 |
0.4036 |
0.3988 |
0.4077 |
0.4035 |
| 2024-07-29 |
0.4155 |
2,912,277.1257 |
0.4074 |
0.4050 |
0.4273 |
0.4080 |
| 2024-07-28 |
0.4125 |
1,977,616.7422 |
0.4176 |
0.4071 |
0.4208 |
0.4087 |
| 2024-07-27 |
0.4196 |
1,189,548.5905 |
0.4174 |
0.4135 |
0.4294 |
0.4249 |
| 2024-07-26 |
0.4114 |
1,602,540.2765 |
0.3950 |
0.3946 |
0.4199 |
0.4172 |
| 2024-07-25 |
0.3946 |
1,774,983.2829 |
0.4064 |
0.3817 |
0.4085 |
0.3826 |
| 2024-07-24 |
0.4140 |
2,057,891.2824 |
0.4100 |
0.4061 |
0.4215 |
0.4128 |
| 2024-07-23 |
0.4154 |
1,975,296.8637 |
0.4260 |
0.4030 |
0.4297 |
0.4099 |
| 2024-07-22 |
0.4365 |
1,207,707.8848 |
0.4471 |
0.4261 |
0.4503 |
0.4296 |
| 2024-07-21 |
0.4321 |
609,401.5388 |
0.4375 |
0.4261 |
0.4391 |
0.4323 |
| 2024-07-20 |
0.4347 |
615,750.0603 |
0.4389 |
0.4276 |
0.4420 |
0.4370 |
| 2024-07-19 |
0.4282 |
1,589,154.5211 |
0.4235 |
0.4147 |
0.4409 |
0.4394 |
| 2024-07-18 |
0.4342 |
1,173,854.0082 |
0.4359 |
0.4202 |
0.4498 |
0.4217 |
| 2024-07-17 |
0.4477 |
1,048,193.5253 |
0.4381 |
0.4376 |
0.4567 |
0.4417 |
| 2024-07-16 |
0.4394 |
1,441,901.2398 |
0.4452 |
0.4267 |
0.4526 |
0.4444 |
| 2024-07-15 |
0.4375 |
4,024,927.1232 |
0.4318 |
0.4312 |
0.4440 |
0.4435 |
| 2024-07-14 |
0.4322 |
2,143,400.9953 |
0.4417 |
0.4249 |
0.4451 |
0.4326 |
| 2024-07-13 |
0.4223 |
1,070,335.7642 |
0.4166 |
0.4117 |
0.4379 |
0.4350 |
| 2024-07-12 |
0.4043 |
1,087,422.9539 |
0.3960 |
0.3934 |
0.4179 |
0.4161 |
| 2024-07-11 |
0.3958 |
1,461,350.9029 |
0.3888 |
0.3844 |
0.4052 |
0.3932 |
| 2024-07-10 |
0.3823 |
835,414.4598 |
0.3755 |
0.3720 |
0.3878 |
0.3846 |
| 2024-07-09 |
0.3724 |
921,694.5394 |
0.3693 |
0.3626 |
0.3785 |
0.3781 |