Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADA:TESTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-21 |
0.6002 |
339,607.0895 |
0.6188 |
0.5745 |
0.6195 |
0.5827 |
| 2024-02-20 |
0.6203 |
507,392.0896 |
0.6321 |
0.5961 |
0.6402 |
0.6135 |
| 2024-02-19 |
0.6257 |
597,308.4280 |
0.6190 |
0.6148 |
0.6386 |
0.6326 |
| 2024-02-18 |
0.6215 |
656,436.8247 |
0.6099 |
0.6096 |
0.6377 |
0.6178 |
| 2024-02-17 |
0.5841 |
269,773.4175 |
0.5977 |
0.5692 |
0.6076 |
0.6076 |
| 2024-02-16 |
0.6048 |
366,743.6494 |
0.6106 |
0.5827 |
0.6130 |
0.5890 |
| 2024-02-15 |
0.5923 |
530,698.0385 |
0.5769 |
0.5700 |
0.6112 |
0.6044 |
| 2024-02-14 |
0.5607 |
960,975.5509 |
0.5431 |
0.5405 |
0.5827 |
0.5743 |
| 2024-02-13 |
0.5551 |
446,296.7186 |
0.5598 |
0.5341 |
0.5645 |
0.5456 |
| 2024-02-12 |
0.5508 |
786,357.0245 |
0.5430 |
0.5308 |
0.5656 |
0.5608 |
| 2024-02-11 |
0.5577 |
1,833,671.4780 |
0.5517 |
0.5419 |
0.5659 |
0.5430 |
| 2024-02-10 |
0.5397 |
835,840.3128 |
0.5414 |
0.5289 |
0.5501 |
0.5501 |
| 2024-02-09 |
0.5379 |
425,486.7068 |
0.5321 |
0.5284 |
0.5481 |
0.5435 |
| 2024-02-08 |
0.5218 |
382,455.6443 |
0.5030 |
0.5030 |
0.5348 |
0.5290 |
| 2024-02-07 |
0.4834 |
493,620.0507 |
0.4982 |
0.4742 |
0.5011 |
0.4988 |
| 2024-02-06 |
0.4967 |
157,083.7087 |
0.4943 |
0.4888 |
0.5036 |
0.5007 |
| 2024-02-05 |
0.5016 |
417,268.0504 |
0.4933 |
0.4890 |
0.5060 |
0.4890 |
| 2024-02-04 |
0.5076 |
230,249.5696 |
0.5114 |
0.4973 |
0.5123 |
0.5012 |
| 2024-02-03 |
0.5212 |
144,163.2660 |
0.5151 |
0.5121 |
0.5248 |
0.5161 |
| 2024-02-02 |
0.5144 |
484,299.0444 |
0.5080 |
0.5046 |
0.5240 |
0.5089 |
| 2024-02-01 |
0.5010 |
393,826,047.6110 |
0.4973 |
0.4861 |
0.5033 |
0.5003 |
| 2024-01-31 |
0.5079 |
246,433.2356 |
0.5138 |
0.4945 |
0.5190 |
0.4980 |
| 2024-01-30 |
0.5277 |
390,427.1809 |
0.5267 |
0.5154 |
0.5363 |
0.5239 |
| 2024-01-29 |
0.5074 |
490,074.4076 |
0.4877 |
0.4841 |
0.5248 |
0.5233 |
| 2024-01-28 |
0.4936 |
183,273.9035 |
0.4864 |
0.4859 |
0.5002 |
0.4880 |
| 2024-01-27 |
0.4859 |
39,208.1877 |
0.4853 |
0.4792 |
0.4884 |
0.4856 |
| 2024-01-26 |
0.4800 |
253,594.9194 |
0.4658 |
0.4636 |
0.4900 |
0.4811 |
| 2024-01-25 |
0.4756 |
429,470.5588 |
0.4774 |
0.4590 |
0.4847 |
0.4671 |
| 2024-01-24 |
0.4731 |
421,964.2936 |
0.4774 |
0.4651 |
0.4807 |
0.4731 |
| 2024-01-23 |
0.4640 |
543,907.4658 |
0.4806 |
0.4476 |
0.4864 |
0.4669 |
| 2024-01-22 |
0.4937 |
443,385.8635 |
0.5038 |
0.4762 |
0.5075 |
0.4833 |