Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
0.6348 |
627,765.3639 |
0.6400 |
0.6190 |
0.6464 |
0.6353 |
| 2024-03-20 |
0.6012 |
1,464,637.3313 |
0.5866 |
0.5694 |
0.6441 |
0.6404 |
| 2024-03-19 |
0.6184 |
1,058,491.2188 |
0.6608 |
0.5927 |
0.6666 |
0.6237 |
| 2024-03-18 |
0.6717 |
1,113,123.1411 |
0.6816 |
0.6420 |
0.6999 |
0.6541 |
| 2024-03-17 |
0.6761 |
1,381,859.3369 |
0.6609 |
0.6304 |
0.6885 |
0.6771 |
| 2024-03-16 |
0.7163 |
1,034,328.1185 |
0.7283 |
0.6610 |
0.7363 |
0.6669 |
| 2024-03-15 |
0.7118 |
1,681,583.3144 |
0.7512 |
0.6698 |
0.7654 |
0.7204 |
| 2024-03-14 |
0.7739 |
959,938.2981 |
0.7644 |
0.7371 |
0.8112 |
0.7527 |
| 2024-03-13 |
0.7516 |
802,527.4544 |
0.7487 |
0.7361 |
0.7736 |
0.7536 |
| 2024-03-12 |
0.7477 |
602,016.7640 |
0.7761 |
0.7048 |
0.7764 |
0.7382 |
| 2024-03-11 |
0.7392 |
1,461,796.5826 |
0.7173 |
0.6873 |
0.7788 |
0.7754 |
| 2024-03-10 |
0.7300 |
380,434.8025 |
0.7421 |
0.7084 |
0.7445 |
0.7209 |
| 2024-03-09 |
0.7335 |
700,284.8304 |
0.7235 |
0.7205 |
0.7454 |
0.7431 |
| 2024-03-08 |
0.7280 |
1,057,949.7935 |
0.7434 |
0.7003 |
0.7551 |
0.7280 |
| 2024-03-07 |
0.7395 |
1,117,817.0374 |
0.7354 |
0.7191 |
0.7558 |
0.7472 |
| 2024-03-06 |
0.7127 |
1,661,757.5417 |
0.6918 |
0.6655 |
0.7578 |
0.7177 |
| 2024-03-05 |
0.7590 |
1,150,082.8002 |
0.7704 |
0.7090 |
0.7841 |
0.7135 |
| 2024-03-04 |
0.7777 |
2,293,468.7964 |
0.7287 |
0.7241 |
0.7994 |
0.7721 |
| 2024-03-03 |
0.7246 |
968,245.7024 |
0.7421 |
0.6830 |
0.7431 |
0.7365 |
| 2024-03-02 |
0.7417 |
1,391,717.8305 |
0.7202 |
0.7175 |
0.7645 |
0.7312 |
| 2024-03-01 |
0.6842 |
1,039,483.1534 |
0.6553 |
0.6533 |
0.7002 |
0.6989 |
| 2024-02-29 |
0.6766 |
1,773,228.3375 |
0.6292 |
0.6229 |
0.7094 |
0.6585 |
| 2024-02-28 |
0.6318 |
1,818,956.2210 |
0.6243 |
0.5968 |
0.6618 |
0.6317 |
| 2024-02-27 |
0.6214 |
1,416,317.7965 |
0.6196 |
0.6078 |
0.6311 |
0.6244 |
| 2024-02-26 |
0.6067 |
1,147,650.5686 |
0.5920 |
0.5734 |
0.6225 |
0.6150 |
| 2024-02-25 |
0.5902 |
647,910.6520 |
0.5973 |
0.5808 |
0.6011 |
0.5923 |
| 2024-02-24 |
0.5855 |
1,379,727.4676 |
0.5824 |
0.5701 |
0.6002 |
0.5970 |
| 2024-02-23 |
0.5847 |
788,437.2033 |
0.5860 |
0.5686 |
0.5960 |
0.5843 |
| 2024-02-22 |
0.5975 |
655,084.4324 |
0.5991 |
0.5810 |
0.6086 |
0.6026 |
| 2024-02-21 |
0.5954 |
567,792.4195 |
0.6221 |
0.5748 |
0.6240 |
0.5989 |
| 2024-02-20 |
0.6260 |
1,305,661.5175 |
0.6312 |
0.5959 |
0.6419 |
0.6224 |
| 2024-02-19 |
0.6262 |
843,093.1710 |
0.6195 |
0.6149 |
0.6391 |
0.6253 |
| 2024-02-18 |
0.6256 |
1,354,656.5926 |
0.6100 |
0.6100 |
0.6393 |
0.6178 |
| 2024-02-17 |
0.5849 |
561,460.7341 |
0.5990 |
0.5689 |
0.6000 |
0.5886 |
| 2024-02-16 |
0.5977 |
1,414,884.3613 |
0.6093 |
0.5827 |
0.6148 |
0.5942 |
| 2024-02-15 |
0.5931 |
1,670,323.4767 |
0.5770 |
0.5707 |
0.6130 |
0.5993 |
| 2024-02-14 |
0.5659 |
670,436.3390 |
0.5451 |
0.5398 |
0.5838 |
0.5726 |
| 2024-02-13 |
0.5522 |
869,718.7146 |
0.5596 |
0.5340 |
0.5649 |
0.5417 |
| 2024-02-12 |
0.5491 |
1,653,015.2567 |
0.5417 |
0.5310 |
0.5663 |
0.5603 |
| 2024-02-11 |
0.5565 |
3,117,570.9411 |
0.5518 |
0.5355 |
0.5658 |
0.5399 |
| 2024-02-10 |
0.5378 |
1,012,297.5151 |
0.5420 |
0.5281 |
0.5500 |
0.5431 |
| 2024-02-09 |
0.5399 |
1,095,351.3226 |
0.5306 |
0.5282 |
0.5490 |
0.5438 |
| 2024-02-08 |
0.5232 |
1,212,526.1131 |
0.5024 |
0.5022 |
0.5365 |
0.5271 |
| 2024-02-07 |
0.4828 |
1,606,821.0175 |
0.4985 |
0.4745 |
0.5013 |
0.4905 |
| 2024-02-06 |
0.4959 |
583,133.1209 |
0.4945 |
0.4890 |
0.5043 |
0.5041 |
| 2024-02-05 |
0.4978 |
519,694.2385 |
0.4936 |
0.4882 |
0.5064 |
0.4924 |
| 2024-02-04 |
0.5069 |
413,316.6945 |
0.5126 |
0.4975 |
0.5126 |
0.5004 |
| 2024-02-03 |
0.5204 |
350,106.4389 |
0.5148 |
0.5118 |
0.5258 |
0.5149 |
| 2024-02-02 |
0.5135 |
1,046,012.4334 |
0.5079 |
0.5044 |
0.5246 |
0.5091 |
| 2024-02-01 |
0.4920 |
763,616.1840 |
0.4974 |
0.4859 |
0.4998 |
0.4963 |