Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-29 |
0.3961 |
3,032,218.6667 |
0.3860 |
0.3857 |
0.4041 |
0.3868 |
| 2024-06-28 |
0.3928 |
1,896,691.4342 |
0.3914 |
0.3854 |
0.3974 |
0.3880 |
| 2024-06-27 |
0.3844 |
1,274,257.9265 |
0.3850 |
0.3778 |
0.3941 |
0.3913 |
| 2024-06-26 |
0.3902 |
2,628,694.7027 |
0.3920 |
0.3830 |
0.3965 |
0.3918 |
| 2024-06-25 |
0.3867 |
1,241,655.8338 |
0.3778 |
0.3770 |
0.3973 |
0.3940 |
| 2024-06-24 |
0.3722 |
1,424,168.3443 |
0.3802 |
0.3617 |
0.3818 |
0.3711 |
| 2024-06-23 |
0.3880 |
1,144,030.4586 |
0.3848 |
0.3832 |
0.3933 |
0.3856 |
| 2024-06-22 |
0.3829 |
3,772,011.2530 |
0.3760 |
0.3716 |
0.3909 |
0.3865 |
| 2024-06-21 |
0.3844 |
1,590,125.7237 |
0.3845 |
0.3749 |
0.3910 |
0.3754 |
| 2024-06-20 |
0.3874 |
2,006,782.9850 |
0.3846 |
0.3775 |
0.3975 |
0.3845 |
| 2024-06-19 |
0.3871 |
1,456,922.5219 |
0.3836 |
0.3804 |
0.3978 |
0.3847 |
| 2024-06-18 |
0.3760 |
3,981,082.3302 |
0.4013 |
0.3560 |
0.4027 |
0.3796 |
| 2024-06-17 |
0.4040 |
1,640,370.6271 |
0.4168 |
0.3902 |
0.4186 |
0.4128 |
| 2024-06-16 |
0.4151 |
291,579.4261 |
0.4140 |
0.4093 |
0.4178 |
0.4155 |
| 2024-06-15 |
0.4119 |
322,088.2045 |
0.4119 |
0.4082 |
0.4158 |
0.4115 |
| 2024-06-14 |
0.4106 |
1,692,765.4924 |
0.4211 |
0.3981 |
0.4248 |
0.4137 |
| 2024-06-13 |
0.4287 |
966,172.1020 |
0.4378 |
0.4194 |
0.4392 |
0.4252 |
| 2024-06-12 |
0.4336 |
1,205,960.4572 |
0.4218 |
0.4145 |
0.4445 |
0.4378 |
| 2024-06-11 |
0.4302 |
1,791,202.1691 |
0.4407 |
0.4129 |
0.4421 |
0.4214 |
| 2024-06-10 |
0.4435 |
2,230,949.7226 |
0.4441 |
0.4350 |
0.4515 |
0.4407 |
| 2024-06-09 |
0.4386 |
339,896.6505 |
0.4366 |
0.4318 |
0.4459 |
0.4451 |
| 2024-06-08 |
0.4392 |
1,079,829.2541 |
0.4492 |
0.4326 |
0.4492 |
0.4355 |
| 2024-06-07 |
0.4510 |
2,880,990.4596 |
0.4584 |
0.4251 |
0.4903 |
0.4501 |
| 2024-06-06 |
0.4595 |
644,181.8242 |
0.4613 |
0.4576 |
0.4623 |
0.4598 |
| 2024-06-05 |
0.4600 |
1,546,967.4772 |
0.4614 |
0.4575 |
0.4655 |
0.4622 |
| 2024-06-04 |
0.4592 |
1,644,811.6037 |
0.4575 |
0.4530 |
0.4657 |
0.4612 |
| 2024-06-03 |
0.4533 |
485,274.9332 |
0.4465 |
0.4445 |
0.4635 |
0.4608 |
| 2024-06-02 |
0.4500 |
578,055.8433 |
0.4501 |
0.4408 |
0.4542 |
0.4458 |
| 2024-06-01 |
0.4485 |
507,822.5932 |
0.4472 |
0.4455 |
0.4503 |
0.4492 |
| 2024-05-31 |
0.4500 |
882,005.9114 |
0.4466 |
0.4443 |
0.4560 |
0.4492 |
| 2024-05-30 |
0.4499 |
2,514,534.6620 |
0.4514 |
0.4435 |
0.4559 |
0.4538 |
| 2024-05-29 |
0.4592 |
443,044.1802 |
0.4579 |
0.4523 |
0.4647 |
0.4565 |
| 2024-05-28 |
0.4588 |
731,966.1379 |
0.4687 |
0.4527 |
0.4697 |
0.4584 |
| 2024-05-27 |
0.4658 |
524,269.0666 |
0.4582 |
0.4571 |
0.4752 |
0.4667 |
| 2024-05-26 |
0.4605 |
509,899.2739 |
0.4624 |
0.4574 |
0.4631 |
0.4587 |
| 2024-05-25 |
0.4611 |
268,371.8475 |
0.4601 |
0.4576 |
0.4648 |
0.4605 |
| 2024-05-24 |
0.4618 |
687,148.5474 |
0.4658 |
0.4542 |
0.4699 |
0.4586 |
| 2024-05-23 |
0.4605 |
4,266,324.3797 |
0.4838 |
0.4440 |
0.4887 |
0.4656 |
| 2024-05-22 |
0.4835 |
1,303,435.3058 |
0.4949 |
0.4750 |
0.4957 |
0.4829 |
| 2024-05-21 |
0.5054 |
1,495,426.5706 |
0.5024 |
0.4949 |
0.5114 |
0.4975 |
| 2024-05-20 |
0.4721 |
913,417.2959 |
0.4674 |
0.4607 |
0.4976 |
0.4954 |
| 2024-05-19 |
0.4768 |
658,821.3993 |
0.4822 |
0.4686 |
0.4837 |
0.4701 |
| 2024-05-18 |
0.4810 |
462,064.1193 |
0.4824 |
0.4757 |
0.4860 |
0.4832 |
| 2024-05-17 |
0.4745 |
1,720,036.6147 |
0.4598 |
0.4552 |
0.4907 |
0.4834 |
| 2024-05-16 |
0.4559 |
662,929.2940 |
0.4525 |
0.4486 |
0.4631 |
0.4548 |
| 2024-05-15 |
0.4382 |
363,916.6234 |
0.4286 |
0.4262 |
0.4497 |
0.4470 |
| 2024-05-14 |
0.4340 |
1,890,964.9583 |
0.4367 |
0.4280 |
0.4387 |
0.4317 |
| 2024-05-13 |
0.4420 |
2,754,933.9517 |
0.4378 |
0.4252 |
0.4532 |
0.4415 |
| 2024-05-12 |
0.4395 |
257,648.9607 |
0.4387 |
0.4368 |
0.4434 |
0.4382 |
| 2024-05-11 |
0.4445 |
269,332.3158 |
0.4472 |
0.4399 |
0.4510 |
0.4408 |