Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADAF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-11 |
0.2681 |
6,350,183.8365 |
0.2749 |
0.2590 |
0.2797 |
0.2721 |
| 2023-06-10 |
0.2509 |
9,803,008.1982 |
0.2951 |
0.2162 |
0.2951 |
0.2757 |
| 2023-06-09 |
0.3108 |
3,270,531.2644 |
0.3229 |
0.2914 |
0.3240 |
0.2918 |
| 2023-06-08 |
0.3253 |
1,857,028.7175 |
0.3220 |
0.3200 |
0.3309 |
0.3240 |
| 2023-06-07 |
0.3321 |
2,365,574.6781 |
0.3526 |
0.3178 |
0.3526 |
0.3213 |
| 2023-06-06 |
0.3505 |
2,047,913.8597 |
0.3514 |
0.3366 |
0.3565 |
0.3534 |
| 2023-06-05 |
0.3622 |
1,956,583.8857 |
0.3774 |
0.3469 |
0.3791 |
0.3485 |
| 2023-06-04 |
0.3799 |
1,141,453.7220 |
0.3760 |
0.3749 |
0.3819 |
0.3813 |
| 2023-06-03 |
0.3760 |
609,985.4812 |
0.3781 |
0.3730 |
0.3782 |
0.3753 |
| 2023-06-02 |
0.3741 |
1,326,974.2490 |
0.3644 |
0.3621 |
0.3794 |
0.3777 |
| 2023-06-01 |
0.3651 |
1,361,154.1550 |
0.3744 |
0.3610 |
0.3757 |
0.3641 |
| 2023-05-31 |
0.3757 |
1,402,862.4655 |
0.3779 |
0.3703 |
0.3806 |
0.3754 |
| 2023-05-30 |
0.3789 |
1,200,794.3066 |
0.3788 |
0.3749 |
0.3834 |
0.3782 |
| 2023-05-29 |
0.3797 |
1,256,568.6860 |
0.3834 |
0.3757 |
0.3862 |
0.3792 |
| 2023-05-28 |
0.3746 |
1,466,880.1844 |
0.3667 |
0.3662 |
0.3794 |
0.3782 |
| 2023-05-27 |
0.3641 |
732,877.9130 |
0.3628 |
0.3608 |
0.3670 |
0.3669 |
| 2023-05-26 |
0.3593 |
1,184,272.3942 |
0.3582 |
0.3538 |
0.3670 |
0.3640 |
| 2023-05-25 |
0.3585 |
1,143,429.6670 |
0.3643 |
0.3553 |
0.3646 |
0.3576 |
| 2023-05-24 |
0.3650 |
876,061.5665 |
0.3707 |
0.3604 |
0.3707 |
0.3645 |
| 2023-05-23 |
0.3704 |
794,591.1326 |
0.3680 |
0.3661 |
0.3752 |
0.3707 |
| 2023-05-22 |
0.3663 |
1,617,411.2684 |
0.3606 |
0.3561 |
0.3741 |
0.3699 |
| 2023-05-21 |
0.3614 |
897,141.8704 |
0.3663 |
0.3568 |
0.3676 |
0.3592 |
| 2023-05-20 |
0.3651 |
593,872.9849 |
0.3679 |
0.3635 |
0.3681 |
0.3655 |
| 2023-05-19 |
0.3696 |
946,359.7106 |
0.3718 |
0.3662 |
0.3729 |
0.3685 |
| 2023-05-18 |
0.3753 |
1,206,395.6794 |
0.3756 |
0.3659 |
0.3802 |
0.3728 |
| 2023-05-17 |
0.3708 |
961,570.8586 |
0.3684 |
0.3647 |
0.3804 |
0.3756 |
| 2023-05-16 |
0.3667 |
791,682.1269 |
0.3667 |
0.3619 |
0.3703 |
0.3652 |
| 2023-05-15 |
0.3709 |
707,966.0691 |
0.3712 |
0.3667 |
0.3756 |
0.3686 |
| 2023-05-14 |
0.3673 |
759,150.8940 |
0.3647 |
0.3625 |
0.3729 |
0.3698 |
| 2023-05-13 |
0.3654 |
921,619.9012 |
0.3706 |
0.3625 |
0.3708 |
0.3655 |
| 2023-05-12 |
0.3606 |
1,829,644.6613 |
0.3601 |
0.3535 |
0.3676 |
0.3676 |
| 2023-05-11 |
0.3584 |
3,711,717.4943 |
0.3695 |
0.3488 |
0.3695 |
0.3578 |
| 2023-05-10 |
0.3640 |
2,993,301.3603 |
0.3634 |
0.3544 |
0.3727 |
0.3677 |
| 2023-05-09 |
0.3641 |
1,465,603.9053 |
0.3652 |
0.3601 |
0.3698 |
0.3626 |
| 2023-05-08 |
0.3674 |
3,279,381.3786 |
0.3759 |
0.3529 |
0.3795 |
0.3625 |
| 2023-05-07 |
0.3803 |
2,217,346.7709 |
0.3789 |
0.3771 |
0.3833 |
0.3779 |
| 2023-05-06 |
0.3839 |
2,212,732.0924 |
0.3941 |
0.3735 |
0.3968 |
0.3798 |
| 2023-05-05 |
0.3907 |
2,764,164.0671 |
0.3873 |
0.3821 |
0.3967 |
0.3946 |
| 2023-05-04 |
0.3918 |
2,347,619.2869 |
0.3940 |
0.3857 |
0.3963 |
0.3866 |
| 2023-05-03 |
0.3847 |
2,484,107.5968 |
0.3915 |
0.3785 |
0.3966 |
0.3948 |
| 2023-05-02 |
0.3872 |
2,758,783.5078 |
0.3865 |
0.3818 |
0.3945 |
0.3917 |
| 2023-05-01 |
0.3886 |
3,395,227.9273 |
0.3956 |
0.3804 |
0.3977 |
0.3876 |
| 2023-04-30 |
0.4021 |
2,143,323.1401 |
0.4023 |
0.3946 |
0.4148 |
0.3974 |
| 2023-04-29 |
0.4040 |
2,133,442.3865 |
0.4040 |
0.3994 |
0.4074 |
0.4023 |
| 2023-04-28 |
0.4056 |
2,830,220.8712 |
0.4099 |
0.3973 |
0.4111 |
0.4054 |
| 2023-04-27 |
0.4087 |
3,026,266.1780 |
0.4011 |
0.4010 |
0.4185 |
0.4101 |
| 2023-04-26 |
0.4023 |
3,156,151.4441 |
0.3937 |
0.3778 |
0.4176 |
0.3849 |
| 2023-04-25 |
0.3812 |
2,657,519.6658 |
0.3835 |
0.3761 |
0.3934 |
0.3934 |
| 2023-04-24 |
0.3872 |
2,451,745.0859 |
0.3889 |
0.3798 |
0.3971 |
0.3840 |
| 2023-04-23 |
0.3899 |
1,702,107.3741 |
0.3954 |
0.3807 |
0.3955 |
0.3854 |