Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADA:TESTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-11 |
0.5858 |
363,135.7043 |
0.5864 |
0.5772 |
0.5953 |
0.5819 |
| 2024-04-10 |
0.5754 |
508,518.1129 |
0.5906 |
0.5571 |
0.5931 |
0.5848 |
| 2024-04-09 |
0.6093 |
512,592.1070 |
0.6152 |
0.5930 |
0.6244 |
0.6005 |
| 2024-04-08 |
0.6049 |
372,216.4948 |
0.5836 |
0.5798 |
0.6147 |
0.6144 |
| 2024-04-07 |
0.5908 |
197,643.4252 |
0.5836 |
0.5820 |
0.5965 |
0.5864 |
| 2024-04-06 |
0.5802 |
97,711.6194 |
0.5737 |
0.5717 |
0.5850 |
0.5815 |
| 2024-04-05 |
0.5736 |
351,407.2686 |
0.5832 |
0.5625 |
0.5845 |
0.5748 |
| 2024-04-04 |
0.5791 |
295,906.9218 |
0.5704 |
0.5594 |
0.5960 |
0.5771 |
| 2024-04-03 |
0.5838 |
202,201.1945 |
0.5815 |
0.5631 |
0.5946 |
0.5834 |
| 2024-04-02 |
0.5911 |
671,199.8399 |
0.6204 |
0.5729 |
0.6213 |
0.5848 |
| 2024-04-01 |
0.6252 |
2,188,431.0551 |
0.6500 |
0.6055 |
0.6529 |
0.6191 |
| 2024-03-31 |
0.6484 |
305,588.7299 |
0.6431 |
0.6421 |
0.6539 |
0.6494 |
| 2024-03-30 |
0.6583 |
1,267,821.9996 |
0.6645 |
0.6476 |
0.6645 |
0.6496 |
| 2024-03-29 |
0.6526 |
260,995.2302 |
0.6495 |
0.6362 |
0.6677 |
0.6476 |
| 2024-03-28 |
0.6486 |
265,832.1003 |
0.6477 |
0.6376 |
0.6576 |
0.6498 |
| 2024-03-27 |
0.6504 |
657,836.7996 |
0.6666 |
0.6306 |
0.6709 |
0.6503 |
| 2024-03-26 |
0.6679 |
295,193.3845 |
0.6563 |
0.6529 |
0.6821 |
0.6620 |
| 2024-03-25 |
0.6576 |
452,807.2504 |
0.6447 |
0.6392 |
0.6669 |
0.6626 |
| 2024-03-24 |
0.6387 |
394,429.5149 |
0.6263 |
0.6252 |
0.6458 |
0.6438 |
| 2024-03-23 |
0.6298 |
423,638.0289 |
0.6138 |
0.6126 |
0.6396 |
0.6308 |
| 2024-03-22 |
0.6179 |
565,027.3322 |
0.6306 |
0.5985 |
0.6422 |
0.6089 |
| 2024-03-21 |
0.6358 |
563,865.2942 |
0.6397 |
0.6189 |
0.6491 |
0.6334 |
| 2024-03-20 |
0.6036 |
601,178.3211 |
0.5896 |
0.5704 |
0.6438 |
0.6407 |
| 2024-03-19 |
0.6181 |
459,545.3834 |
0.6624 |
0.5933 |
0.6624 |
0.6164 |
| 2024-03-18 |
0.6743 |
642,218.6968 |
0.6813 |
0.6421 |
0.6981 |
0.6542 |
| 2024-03-17 |
0.6625 |
9,464,551.8692 |
0.6601 |
0.6291 |
0.6864 |
0.6801 |
| 2024-03-16 |
0.6749 |
10,570,609.5730 |
0.7261 |
0.6590 |
0.7351 |
0.6648 |
| 2024-03-15 |
0.7130 |
899,311.4734 |
0.7500 |
0.6693 |
0.7621 |
0.7139 |
| 2024-03-14 |
0.7630 |
811,793.3212 |
0.7636 |
0.7184 |
0.8081 |
0.7190 |
| 2024-03-13 |
0.7502 |
689,641.0846 |
0.7478 |
0.7354 |
0.7710 |
0.7586 |
| 2024-03-12 |
0.7478 |
673,129.9264 |
0.7721 |
0.7016 |
0.7721 |
0.7411 |
| 2024-03-11 |
0.7487 |
1,303,245.8183 |
0.7181 |
0.6850 |
0.7825 |
0.7795 |
| 2024-03-10 |
0.7268 |
152,647.8177 |
0.7387 |
0.7098 |
0.7436 |
0.7175 |
| 2024-03-09 |
0.7309 |
146,052.4317 |
0.7220 |
0.7207 |
0.7443 |
0.7443 |
| 2024-03-08 |
0.7284 |
326,001.7040 |
0.7426 |
0.7000 |
0.7541 |
0.7231 |
| 2024-03-07 |
0.7449 |
146,153,153.1887 |
0.7345 |
0.7203 |
0.7551 |
0.7466 |
| 2024-03-06 |
0.7231 |
1,297,742.6118 |
0.6932 |
0.6658 |
0.7543 |
0.7223 |
| 2024-03-05 |
0.6923 |
1,995,037.6497 |
0.7638 |
0.5572 |
0.7797 |
0.6742 |
| 2024-03-04 |
0.7722 |
1,238,641.4459 |
0.7282 |
0.7235 |
0.7992 |
0.7720 |
| 2024-03-03 |
0.7169 |
453,762.1220 |
0.7406 |
0.6828 |
0.7415 |
0.7250 |
| 2024-03-02 |
0.7422 |
778,717.0238 |
0.7190 |
0.7163 |
0.7628 |
0.7382 |
| 2024-03-01 |
0.6807 |
490,471.8066 |
0.6553 |
0.6539 |
0.6948 |
0.6925 |
| 2024-02-29 |
0.6788 |
1,329,812.0208 |
0.6289 |
0.6245 |
0.7085 |
0.6712 |
| 2024-02-28 |
0.6280 |
1,782,409.8119 |
0.6244 |
0.5939 |
0.6597 |
0.6196 |
| 2024-02-27 |
0.6203 |
898,728.2526 |
0.6210 |
0.6065 |
0.6298 |
0.6250 |
| 2024-02-26 |
0.5920 |
248,139.2967 |
0.5899 |
0.5734 |
0.6146 |
0.6111 |
| 2024-02-25 |
0.5935 |
720,461.9902 |
0.5977 |
0.5808 |
0.5995 |
0.5847 |
| 2024-02-24 |
0.5825 |
162,684.5576 |
0.5824 |
0.5698 |
0.5974 |
0.5968 |
| 2024-02-23 |
0.5830 |
579,385.0218 |
0.5857 |
0.5679 |
0.5947 |
0.5862 |
| 2024-02-22 |
0.5963 |
272,253.2968 |
0.5988 |
0.5807 |
0.6073 |
0.5913 |