Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-10 |
0.4544 |
557,959.6136 |
0.4636 |
0.4432 |
0.4689 |
0.4455 |
| 2024-05-09 |
0.4569 |
349,309.8971 |
0.4517 |
0.4471 |
0.4645 |
0.4570 |
| 2024-05-08 |
0.4493 |
629,626.8668 |
0.4415 |
0.4364 |
0.4686 |
0.4621 |
| 2024-05-07 |
0.4524 |
300,770.0859 |
0.4549 |
0.4469 |
0.4564 |
0.4497 |
| 2024-05-06 |
0.4706 |
702,112.3029 |
0.4581 |
0.4522 |
0.4776 |
0.4568 |
| 2024-05-05 |
0.4578 |
558,014.6769 |
0.4634 |
0.4523 |
0.4647 |
0.4601 |
| 2024-05-04 |
0.4696 |
248,139.9790 |
0.4678 |
0.4652 |
0.4746 |
0.4693 |
| 2024-05-03 |
0.4556 |
835,284.4863 |
0.4592 |
0.4470 |
0.4687 |
0.4635 |
| 2024-05-02 |
0.4548 |
2,877,828.6199 |
0.4500 |
0.4399 |
0.4632 |
0.4583 |
| 2024-05-01 |
0.4329 |
1,461,451.4452 |
0.4420 |
0.4184 |
0.4571 |
0.4506 |
| 2024-04-30 |
0.4378 |
747,798.2170 |
0.4565 |
0.4265 |
0.4618 |
0.4403 |
| 2024-04-29 |
0.4547 |
313,705.5589 |
0.4612 |
0.4471 |
0.4636 |
0.4515 |
| 2024-04-28 |
0.4723 |
868,051.8578 |
0.4670 |
0.4663 |
0.4782 |
0.4686 |
| 2024-04-27 |
0.4569 |
1,322,240.6586 |
0.4648 |
0.4454 |
0.4689 |
0.4654 |
| 2024-04-26 |
0.4695 |
675,629.9069 |
0.4707 |
0.4627 |
0.4778 |
0.4687 |
| 2024-04-25 |
0.4690 |
665,787.7262 |
0.4747 |
0.4635 |
0.4797 |
0.4737 |
| 2024-04-24 |
0.4894 |
725,813.8633 |
0.4999 |
0.4725 |
0.5098 |
0.4787 |
| 2024-04-23 |
0.5099 |
1,625,467.8453 |
0.5167 |
0.5016 |
0.5211 |
0.5035 |
| 2024-04-22 |
0.5082 |
634,545.1226 |
0.4994 |
0.4960 |
0.5196 |
0.5154 |
| 2024-04-21 |
0.5018 |
621,504.8853 |
0.5053 |
0.4887 |
0.5124 |
0.5021 |
| 2024-04-20 |
0.4859 |
845,595.5570 |
0.4681 |
0.4653 |
0.5075 |
0.5045 |
| 2024-04-19 |
0.4561 |
1,346,988.3540 |
0.4568 |
0.4236 |
0.4757 |
0.4713 |
| 2024-04-18 |
0.4503 |
515,950.7622 |
0.4441 |
0.4355 |
0.4611 |
0.4557 |
| 2024-04-17 |
0.4448 |
1,315,037.1415 |
0.4583 |
0.4280 |
0.4646 |
0.4433 |
| 2024-04-16 |
0.4618 |
1,263,269.6651 |
0.4596 |
0.4397 |
0.4780 |
0.4556 |
| 2024-04-15 |
0.4783 |
1,697,859.8221 |
0.4674 |
0.4556 |
0.4949 |
0.4556 |
| 2024-04-14 |
0.4533 |
10,381,847.9397 |
0.4450 |
0.4337 |
0.4772 |
0.4506 |
| 2024-04-13 |
0.4692 |
4,507,540.9747 |
0.5026 |
0.3990 |
0.5155 |
0.4102 |
| 2024-04-12 |
0.5357 |
6,259,724.6864 |
0.5861 |
0.4407 |
0.5923 |
0.4807 |
| 2024-04-11 |
0.5859 |
1,097,783.4094 |
0.5867 |
0.5759 |
0.5950 |
0.5869 |
| 2024-04-10 |
0.5790 |
1,173,715.4928 |
0.5914 |
0.5584 |
0.5944 |
0.5861 |
| 2024-04-09 |
0.6071 |
1,293,549.4573 |
0.6143 |
0.5926 |
0.6243 |
0.6037 |
| 2024-04-08 |
0.6008 |
1,131,126.7823 |
0.5892 |
0.5797 |
0.6143 |
0.6106 |
| 2024-04-07 |
0.5911 |
1,240,703.6103 |
0.5841 |
0.5822 |
0.5976 |
0.5871 |
| 2024-04-06 |
0.5816 |
1,192,283.0278 |
0.5744 |
0.5717 |
0.5862 |
0.5827 |
| 2024-04-05 |
0.5720 |
1,297,212.6919 |
0.5834 |
0.5598 |
0.5853 |
0.5754 |
| 2024-04-04 |
0.5783 |
1,304,820.2319 |
0.5695 |
0.5595 |
0.5970 |
0.5779 |
| 2024-04-03 |
0.5832 |
809,992.4431 |
0.5811 |
0.5624 |
0.5951 |
0.5731 |
| 2024-04-02 |
0.5926 |
1,224,870.5700 |
0.6215 |
0.5732 |
0.6217 |
0.5819 |
| 2024-04-01 |
0.6270 |
967,374.9269 |
0.6506 |
0.6055 |
0.6520 |
0.6122 |
| 2024-03-31 |
0.6475 |
703,978.4750 |
0.6440 |
0.6080 |
0.6543 |
0.6504 |
| 2024-03-30 |
0.6535 |
731,538.0902 |
0.6661 |
0.6420 |
0.6678 |
0.6430 |
| 2024-03-29 |
0.6527 |
1,007,376.7208 |
0.6514 |
0.6352 |
0.6684 |
0.6475 |
| 2024-03-28 |
0.6487 |
370,672.9239 |
0.6483 |
0.6357 |
0.6585 |
0.6542 |
| 2024-03-27 |
0.6458 |
1,647,151.4452 |
0.6656 |
0.6309 |
0.6716 |
0.6544 |
| 2024-03-26 |
0.6668 |
723,873.2149 |
0.6572 |
0.6521 |
0.6837 |
0.6633 |
| 2024-03-25 |
0.6533 |
965,682.1600 |
0.6470 |
0.6382 |
0.6687 |
0.6618 |
| 2024-03-24 |
0.6369 |
956,367.1531 |
0.6234 |
0.6229 |
0.6454 |
0.6393 |
| 2024-03-23 |
0.6298 |
907,328.6960 |
0.6152 |
0.6105 |
0.6397 |
0.6300 |
| 2024-03-22 |
0.6199 |
838,529.2909 |
0.6322 |
0.5991 |
0.6429 |
0.6146 |