Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
0.5091 |
847,315.5085 |
0.5139 |
0.4956 |
0.5202 |
0.5046 |
| 2024-01-30 |
0.5267 |
908,574.4175 |
0.5269 |
0.5154 |
0.5368 |
0.5183 |
| 2024-01-29 |
0.4965 |
723,846.2349 |
0.4904 |
0.4837 |
0.5119 |
0.5061 |
| 2024-01-28 |
0.4932 |
717,668.5076 |
0.4862 |
0.4835 |
0.5007 |
0.4858 |
| 2024-01-27 |
0.4840 |
374,858.5085 |
0.4850 |
0.4756 |
0.4901 |
0.4868 |
| 2024-01-26 |
0.4794 |
398,008.1199 |
0.4668 |
0.4631 |
0.4905 |
0.4859 |
| 2024-01-25 |
0.4741 |
1,055,826.3539 |
0.4767 |
0.4588 |
0.4843 |
0.4653 |
| 2024-01-24 |
0.4723 |
586,215.0807 |
0.4776 |
0.4645 |
0.4809 |
0.4709 |
| 2024-01-23 |
0.4654 |
1,386,709.4373 |
0.4789 |
0.4480 |
0.4865 |
0.4712 |
| 2024-01-22 |
0.4938 |
1,047,846.6543 |
0.5035 |
0.4852 |
0.5067 |
0.4877 |
| 2024-01-21 |
0.5169 |
704,573.8002 |
0.5163 |
0.5098 |
0.5207 |
0.5126 |
| 2024-01-20 |
0.5116 |
1,251,299.7248 |
0.5044 |
0.4988 |
0.5183 |
0.5099 |
| 2024-01-19 |
0.4924 |
1,508,158.4683 |
0.5028 |
0.4713 |
0.5054 |
0.4971 |
| 2024-01-18 |
0.5115 |
1,833,186.8033 |
0.5286 |
0.4960 |
0.5286 |
0.5010 |
| 2024-01-17 |
0.5305 |
1,296,468.7036 |
0.5358 |
0.5214 |
0.5398 |
0.5296 |
| 2024-01-16 |
0.5392 |
1,113,299.2286 |
0.5279 |
0.5256 |
0.5485 |
0.5410 |
| 2024-01-15 |
0.5334 |
667,929.8522 |
0.5252 |
0.5234 |
0.5420 |
0.5344 |
| 2024-01-14 |
0.5455 |
515,278.3818 |
0.5494 |
0.5406 |
0.5504 |
0.5454 |
| 2024-01-13 |
0.5482 |
709,175.3836 |
0.5478 |
0.5336 |
0.5535 |
0.5484 |
| 2024-01-12 |
0.5722 |
620,321.2064 |
0.5823 |
0.5415 |
0.5894 |
0.5584 |
| 2024-01-11 |
0.5780 |
2,417,122.4579 |
0.5663 |
0.5610 |
0.6174 |
0.5883 |
| 2024-01-10 |
0.5061 |
1,683,220.1542 |
0.5103 |
0.4881 |
0.5226 |
0.5115 |
| 2024-01-09 |
0.5278 |
4,102,030.6926 |
0.5412 |
0.4991 |
0.5435 |
0.5059 |
| 2024-01-08 |
0.4983 |
1,886,582.9564 |
0.4947 |
0.4647 |
0.5438 |
0.5379 |
| 2024-01-07 |
0.5198 |
1,007,761.3887 |
0.5231 |
0.5079 |
0.5304 |
0.5087 |
| 2024-01-06 |
0.5203 |
1,863,200.5505 |
0.5416 |
0.5070 |
0.5424 |
0.5208 |
| 2024-01-05 |
0.5431 |
1,591,630.3587 |
0.5697 |
0.5224 |
0.5710 |
0.5339 |
| 2024-01-04 |
0.5635 |
1,807,505.5793 |
0.5568 |
0.5492 |
0.5790 |
0.5698 |
| 2024-01-03 |
0.5483 |
3,400,442.9785 |
0.6053 |
0.4874 |
0.6180 |
0.5617 |
| 2024-01-02 |
0.6276 |
1,157,371.8664 |
0.6235 |
0.6093 |
0.6373 |
0.6139 |
| 2024-01-01 |
0.6032 |
506,198.4950 |
0.5943 |
0.5918 |
0.6210 |
0.6167 |
| 2023-12-31 |
0.6034 |
751,904.3774 |
0.6026 |
0.5959 |
0.6099 |
0.6005 |
| 2023-12-30 |
0.6061 |
649,966.2241 |
0.6088 |
0.5939 |
0.6135 |
0.6082 |
| 2023-12-29 |
0.6106 |
1,176,801.5214 |
0.6172 |
0.5912 |
0.6252 |
0.6022 |
| 2023-12-28 |
0.6440 |
3,173,726.2541 |
0.6329 |
0.6104 |
0.6782 |
0.6286 |
| 2023-12-27 |
0.6129 |
1,820,245.2854 |
0.6091 |
0.5852 |
0.6431 |
0.6351 |
| 2023-12-26 |
0.6078 |
2,147,617.5941 |
0.6254 |
0.5591 |
0.6276 |
0.5930 |
| 2023-12-25 |
0.6124 |
997,293.6093 |
0.5918 |
0.5900 |
0.6269 |
0.6160 |
| 2023-12-24 |
0.6145 |
1,353,772.0683 |
0.6127 |
0.6043 |
0.6269 |
0.6144 |
| 2023-12-23 |
0.6056 |
771,197.5620 |
0.6228 |
0.5977 |
0.6228 |
0.6014 |
| 2023-12-22 |
0.6285 |
2,309,393.9026 |
0.6394 |
0.6060 |
0.6514 |
0.6247 |
| 2023-12-21 |
0.6080 |
1,419,934.4067 |
0.5877 |
0.5843 |
0.6255 |
0.6214 |
| 2023-12-20 |
0.5921 |
665,312.3109 |
0.5784 |
0.5693 |
0.6096 |
0.6074 |
| 2023-12-19 |
0.5994 |
1,208,550.1176 |
0.6024 |
0.5733 |
0.6173 |
0.5733 |
| 2023-12-18 |
0.5632 |
3,426,828.1243 |
0.5804 |
0.5444 |
0.6009 |
0.5980 |
| 2023-12-17 |
0.6006 |
1,401,284.2048 |
0.6097 |
0.5855 |
0.6182 |
0.5974 |
| 2023-12-16 |
0.6108 |
1,396,446.7289 |
0.6006 |
0.5870 |
0.6261 |
0.6140 |
| 2023-12-15 |
0.6193 |
5,890,378.6035 |
0.6436 |
0.6003 |
0.6539 |
0.6003 |
| 2023-12-14 |
0.6491 |
5,838,961.7495 |
0.6679 |
0.6093 |
0.6804 |
0.6457 |
| 2023-12-13 |
0.5871 |
6,535,259.6821 |
0.5787 |
0.5430 |
0.6455 |
0.6451 |