Market [unlinked] / [unlinked]
Identifier on Bitfinex: tADAF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-12 |
0.5788 |
3,984,212.4730 |
0.5509 |
0.5509 |
0.6064 |
0.5681 |
| 2023-12-11 |
0.5494 |
7,099,009.0099 |
0.5948 |
0.5109 |
0.5985 |
0.5509 |
| 2023-12-10 |
0.5938 |
3,238,856.7028 |
0.5818 |
0.5700 |
0.6149 |
0.5974 |
| 2023-12-09 |
0.6010 |
6,325,660.0531 |
0.5458 |
0.5445 |
0.6465 |
0.5761 |
| 2023-12-08 |
0.5137 |
6,318,518.1006 |
0.4556 |
0.4522 |
0.5715 |
0.5348 |
| 2023-12-07 |
0.4477 |
3,876,117.0259 |
0.4430 |
0.4318 |
0.4596 |
0.4546 |
| 2023-12-06 |
0.4362 |
5,301,997.9080 |
0.4258 |
0.4166 |
0.4511 |
0.4483 |
| 2023-12-05 |
0.4075 |
5,626,059.8404 |
0.4070 |
0.3967 |
0.4254 |
0.4246 |
| 2023-12-04 |
0.4028 |
6,544,987.6853 |
0.3947 |
0.3911 |
0.4150 |
0.4051 |
| 2023-12-03 |
0.3949 |
2,261,713.4368 |
0.3976 |
0.3878 |
0.4029 |
0.3890 |
| 2023-12-02 |
0.3881 |
2,388,766.4305 |
0.3844 |
0.3829 |
0.3970 |
0.3969 |
| 2023-12-01 |
0.3810 |
1,974,487.3429 |
0.3759 |
0.3738 |
0.3856 |
0.3837 |
| 2023-11-30 |
0.3762 |
2,157,701.4662 |
0.3818 |
0.3720 |
0.3829 |
0.3760 |
| 2023-11-29 |
0.3847 |
2,601,726.0251 |
0.3858 |
0.3776 |
0.3891 |
0.3841 |
| 2023-11-28 |
0.3773 |
2,878,817.6983 |
0.3779 |
0.3695 |
0.3882 |
0.3872 |
| 2023-11-27 |
0.3799 |
1,829,765.7172 |
0.3873 |
0.3714 |
0.3921 |
0.3741 |
| 2023-11-26 |
0.3879 |
3,170,712.9685 |
0.3943 |
0.3785 |
0.3956 |
0.3868 |
| 2023-11-25 |
0.3918 |
1,941,007.7354 |
0.3861 |
0.3846 |
0.3960 |
0.3936 |
| 2023-11-24 |
0.3913 |
4,060,484.0603 |
0.3875 |
0.3858 |
0.3979 |
0.3868 |
| 2023-11-23 |
0.3820 |
2,387,478.1724 |
0.3806 |
0.3762 |
0.3875 |
0.3810 |
| 2023-11-22 |
0.3754 |
3,280,071.9518 |
0.3567 |
0.3557 |
0.3876 |
0.3800 |
| 2023-11-21 |
0.3762 |
4,092,296.2184 |
0.3805 |
0.3605 |
0.3900 |
0.3742 |
| 2023-11-20 |
0.3898 |
4,378,953.3443 |
0.3842 |
0.3806 |
0.3995 |
0.3874 |
| 2023-11-19 |
0.3761 |
2,830,065.9664 |
0.3775 |
0.3690 |
0.3844 |
0.3816 |
| 2023-11-18 |
0.3625 |
3,194,726.4818 |
0.3673 |
0.3488 |
0.3745 |
0.3732 |
| 2023-11-17 |
0.3669 |
4,753,224.5449 |
0.3707 |
0.3530 |
0.3784 |
0.3658 |
| 2023-11-16 |
0.3854 |
9,564,730.7191 |
0.3790 |
0.3587 |
0.4095 |
0.3709 |
| 2023-11-15 |
0.3658 |
5,690,520.9520 |
0.3579 |
0.3538 |
0.3781 |
0.3774 |
| 2023-11-14 |
0.3582 |
8,999,268.4839 |
0.3569 |
0.3399 |
0.3720 |
0.3595 |
| 2023-11-13 |
0.3748 |
6,594,038.0199 |
0.3837 |
0.3606 |
0.3888 |
0.3668 |
| 2023-11-12 |
0.3820 |
5,785,794.2720 |
0.3847 |
0.3711 |
0.3916 |
0.3849 |
| 2023-11-11 |
0.3832 |
9,804,312.2272 |
0.3864 |
0.3697 |
0.3954 |
0.3843 |
| 2023-11-10 |
0.3723 |
6,312,270.1575 |
0.3687 |
0.3633 |
0.3805 |
0.3744 |
| 2023-11-09 |
0.3653 |
8,559,921.3685 |
0.3578 |
0.3419 |
0.3870 |
0.3618 |
| 2023-11-08 |
0.3552 |
6,295,999.4957 |
0.3514 |
0.3488 |
0.3604 |
0.3597 |
| 2023-11-07 |
0.3501 |
4,845,129.9193 |
0.3627 |
0.3338 |
0.3658 |
0.3534 |
| 2023-11-06 |
0.3540 |
4,707,464.0657 |
0.3420 |
0.3376 |
0.3759 |
0.3654 |
| 2023-11-05 |
0.3374 |
3,869,824.2901 |
0.3281 |
0.3262 |
0.3502 |
0.3449 |
| 2023-11-04 |
0.3254 |
3,771,061.6660 |
0.3298 |
0.3210 |
0.3304 |
0.3242 |
| 2023-11-03 |
0.3199 |
5,629,011.4608 |
0.3231 |
0.3117 |
0.3283 |
0.3277 |
| 2023-11-02 |
0.3114 |
4,994,531.5550 |
0.3074 |
0.2986 |
0.3299 |
0.3222 |
| 2023-11-01 |
0.2901 |
3,328,982.4956 |
0.2928 |
0.2844 |
0.3016 |
0.3014 |
| 2023-10-31 |
0.2967 |
3,466,634.7965 |
0.3033 |
0.2848 |
0.3048 |
0.2918 |
| 2023-10-30 |
0.2976 |
2,391,805.3948 |
0.2959 |
0.2922 |
0.3023 |
0.2978 |
| 2023-10-29 |
0.2939 |
1,899,264.7712 |
0.2909 |
0.2883 |
0.2988 |
0.2963 |
| 2023-10-28 |
0.2934 |
3,265,846.1235 |
0.2894 |
0.2888 |
0.2976 |
0.2911 |
| 2023-10-27 |
0.2864 |
3,945,467.1732 |
0.2871 |
0.2806 |
0.2926 |
0.2896 |
| 2023-10-26 |
0.2890 |
5,823,506.3043 |
0.2808 |
0.2800 |
0.2975 |
0.2856 |
| 2023-10-25 |
0.2816 |
3,106,497.8020 |
0.2793 |
0.2763 |
0.2899 |
0.2792 |
| 2023-10-24 |
0.2828 |
4,464,533.8009 |
0.2810 |
0.2735 |
0.2939 |
0.2780 |