Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADAF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-31 |
0.6021 |
354,113.5348 |
0.6021 |
0.5789 |
0.6092 |
0.5948 |
| 2023-12-30 |
0.6052 |
376,509.7579 |
0.6080 |
0.5947 |
0.6130 |
0.6039 |
| 2023-12-29 |
0.6129 |
528,144.0700 |
0.6172 |
0.5967 |
0.6252 |
0.6075 |
| 2023-12-28 |
0.6460 |
2,339,955.0195 |
0.6329 |
0.6104 |
0.6770 |
0.6154 |
| 2023-12-27 |
0.6142 |
979,116.7593 |
0.6091 |
0.5858 |
0.6392 |
0.6342 |
| 2023-12-26 |
0.6041 |
1,410,500.6662 |
0.6254 |
0.5591 |
0.6276 |
0.5977 |
| 2023-12-25 |
0.6186 |
1,200,649.4462 |
0.5918 |
0.5900 |
0.6357 |
0.6320 |
| 2023-12-24 |
0.6172 |
2,981,460.7781 |
0.6122 |
0.6043 |
0.6248 |
0.6172 |
| 2023-12-23 |
0.6060 |
392,937.1771 |
0.6227 |
0.5977 |
0.6228 |
0.6004 |
| 2023-12-22 |
0.6285 |
1,113,480.3322 |
0.6365 |
0.6061 |
0.6511 |
0.6196 |
| 2023-12-21 |
0.6148 |
939,455.9812 |
0.5959 |
0.5949 |
0.6359 |
0.6325 |
| 2023-12-20 |
0.5907 |
350,384.3020 |
0.5784 |
0.5693 |
0.6094 |
0.5898 |
| 2023-12-19 |
0.5969 |
671,948.6199 |
0.6024 |
0.5676 |
0.6173 |
0.5777 |
| 2023-12-18 |
0.5618 |
1,797,279.9198 |
0.5804 |
0.5445 |
0.5867 |
0.5774 |
| 2023-12-17 |
0.6001 |
819,816.9209 |
0.6104 |
0.5785 |
0.6182 |
0.5786 |
| 2023-12-16 |
0.6110 |
767,307.3850 |
0.6005 |
0.5870 |
0.6259 |
0.6092 |
| 2023-12-15 |
0.6251 |
1,689,623.9513 |
0.6416 |
0.6123 |
0.6539 |
0.6181 |
| 2023-12-14 |
0.6230 |
18,452,129.1750 |
0.6679 |
0.6095 |
0.6801 |
0.6382 |
| 2023-12-13 |
0.5941 |
3,647,811.5153 |
0.5788 |
0.5430 |
0.6789 |
0.6653 |
| 2023-12-12 |
0.5806 |
1,780,908.8980 |
0.5509 |
0.5509 |
0.6064 |
0.5790 |
| 2023-12-11 |
0.5412 |
13,391,110.2428 |
0.5948 |
0.5109 |
0.5983 |
0.5396 |
| 2023-12-10 |
0.5913 |
1,347,992.4876 |
0.5818 |
0.5700 |
0.6059 |
0.5988 |
| 2023-12-09 |
0.6030 |
3,326,635.9505 |
0.5464 |
0.5445 |
0.6465 |
0.5944 |
| 2023-12-08 |
0.5485 |
1,220,807.3133 |
0.5280 |
0.5265 |
0.5712 |
0.5435 |
| 2023-12-04 |
0.3988 |
6,455,346.5656 |
0.3947 |
0.3911 |
0.4150 |
0.4012 |
| 2023-12-03 |
0.3942 |
1,367,250.4015 |
0.3978 |
0.3878 |
0.4029 |
0.3919 |
| 2023-12-02 |
0.3872 |
1,044,328.6522 |
0.3843 |
0.3829 |
0.3911 |
0.3905 |
| 2023-12-01 |
0.3808 |
966,381.0429 |
0.3759 |
0.3738 |
0.3850 |
0.3843 |
| 2023-11-30 |
0.3761 |
1,256,666.9039 |
0.3818 |
0.3721 |
0.3829 |
0.3750 |
| 2023-11-29 |
0.3847 |
1,480,598.1520 |
0.3857 |
0.3777 |
0.3891 |
0.3836 |
| 2023-11-28 |
0.3791 |
1,665,263.0579 |
0.3779 |
0.3696 |
0.3882 |
0.3828 |
| 2023-11-27 |
0.3805 |
1,131,865.9766 |
0.3874 |
0.3714 |
0.3921 |
0.3779 |
| 2023-11-26 |
0.3888 |
1,399,715.5502 |
0.3945 |
0.3785 |
0.3956 |
0.3826 |
| 2023-11-25 |
0.3911 |
1,107,352.3872 |
0.3861 |
0.3847 |
0.3960 |
0.3942 |
| 2023-11-24 |
0.3912 |
2,273,620.7903 |
0.3875 |
0.3851 |
0.3979 |
0.3879 |
| 2023-11-23 |
0.3820 |
1,283,039.6154 |
0.3808 |
0.3764 |
0.3875 |
0.3831 |
| 2023-11-22 |
0.3730 |
1,255,099.1732 |
0.3563 |
0.3557 |
0.3867 |
0.3867 |
| 2023-11-21 |
0.3771 |
1,934,694.2094 |
0.3804 |
0.3605 |
0.3900 |
0.3666 |
| 2023-11-20 |
0.3895 |
2,445,302.1828 |
0.3842 |
0.3807 |
0.3994 |
0.3834 |
| 2023-11-19 |
0.3763 |
1,815,980.1129 |
0.3776 |
0.3690 |
0.3848 |
0.3848 |
| 2023-11-18 |
0.3635 |
1,681,289.2402 |
0.3670 |
0.3489 |
0.3773 |
0.3756 |
| 2023-11-17 |
0.3672 |
2,107,521.0982 |
0.3707 |
0.3531 |
0.3783 |
0.3648 |
| 2023-11-16 |
0.3868 |
4,304,558.4481 |
0.3792 |
0.3588 |
0.4095 |
0.3650 |
| 2023-11-15 |
0.3647 |
2,504,588.7061 |
0.3579 |
0.3538 |
0.3758 |
0.3756 |
| 2023-11-14 |
0.3584 |
4,080,362.2877 |
0.3568 |
0.3400 |
0.3720 |
0.3498 |
| 2023-11-13 |
0.3717 |
4,162,269.0935 |
0.3835 |
0.3536 |
0.3888 |
0.3582 |
| 2023-11-12 |
0.3823 |
3,259,080.8929 |
0.3847 |
0.3711 |
0.3916 |
0.3827 |
| 2023-11-11 |
0.3824 |
3,904,626.8408 |
0.3867 |
0.3698 |
0.3954 |
0.3883 |
| 2023-11-10 |
0.3726 |
3,506,544.1105 |
0.3687 |
0.3633 |
0.3805 |
0.3792 |
| 2023-11-09 |
0.3614 |
7,376,887.0063 |
0.3578 |
0.3434 |
0.3868 |
0.3575 |