Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTMATIC:TESTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-11 |
0.8712 |
125,505.1559 |
0.8859 |
0.8637 |
0.8965 |
0.8728 |
| 2024-04-10 |
0.8789 |
66,644.5879 |
0.8956 |
0.8540 |
0.8985 |
0.8876 |
| 2024-04-09 |
0.9179 |
184,411.7191 |
0.9486 |
0.8939 |
0.9500 |
0.9030 |
| 2024-04-08 |
0.9308 |
356,290.3083 |
0.9080 |
0.8894 |
0.9486 |
0.9409 |
| 2024-04-07 |
0.9140 |
47,136.9238 |
0.8967 |
0.8959 |
0.9238 |
0.9071 |
| 2024-04-06 |
0.8947 |
27,490.9623 |
0.8832 |
0.8820 |
0.8996 |
0.8927 |
| 2024-04-05 |
0.8147 |
53,726.8552 |
0.9050 |
0.3400 |
0.9096 |
0.8883 |
| 2024-04-04 |
0.8981 |
46,633.5703 |
0.8941 |
0.8729 |
0.9224 |
0.9008 |
| 2024-04-03 |
0.9002 |
28,246.2946 |
0.8874 |
0.8760 |
0.9224 |
0.8994 |
| 2024-04-02 |
0.9080 |
106,570.7874 |
0.9493 |
0.8860 |
0.9498 |
0.9027 |
| 2024-04-01 |
0.9612 |
1,697,708.3788 |
1.0075 |
0.9278 |
1.0075 |
0.9443 |
| 2024-03-31 |
1.0028 |
612,548.3469 |
0.9816 |
0.9816 |
1.0096 |
1.0016 |
| 2024-03-30 |
0.9916 |
2,083,919.5209 |
0.9905 |
0.9841 |
1.0026 |
0.9931 |
| 2024-03-29 |
0.9911 |
123,103.8075 |
1.0010 |
0.9781 |
1.0047 |
0.9823 |
| 2024-03-28 |
1.0141 |
68,216.4715 |
1.0079 |
0.9962 |
1.0258 |
1.0005 |
| 2024-03-27 |
1.0343 |
145,376.9891 |
1.0461 |
1.0014 |
1.0864 |
1.0143 |
| 2024-03-26 |
1.0543 |
86,066.3908 |
1.0534 |
1.0282 |
1.0758 |
1.0419 |
| 2024-03-25 |
1.0359 |
103,251.3183 |
1.0073 |
1.0049 |
1.0589 |
1.0474 |
| 2024-03-24 |
0.9990 |
1,192,601.2854 |
0.9774 |
0.9759 |
1.0142 |
1.0142 |
| 2024-03-23 |
0.9861 |
48,817.1654 |
0.9731 |
0.9578 |
1.0025 |
0.9911 |
| 2024-03-22 |
0.9866 |
102,745.8141 |
0.9971 |
0.9546 |
1.0189 |
0.9782 |
| 2024-03-21 |
0.9942 |
121,409.7180 |
1.0033 |
0.9750 |
1.0120 |
0.9931 |
| 2024-03-20 |
0.9505 |
132,614.4382 |
0.9379 |
0.9134 |
1.0158 |
1.0120 |
| 2024-03-19 |
0.9629 |
350,677.6806 |
1.0287 |
0.9133 |
1.0329 |
0.9592 |
| 2024-03-18 |
1.0666 |
83,644.7358 |
1.0847 |
1.0078 |
1.0853 |
1.0149 |
| 2024-03-17 |
1.0329 |
30,511,872.9577 |
1.0427 |
1.0075 |
1.0855 |
1.0802 |
| 2024-03-16 |
1.0604 |
42,269,835.9353 |
1.1451 |
1.0388 |
1.1613 |
1.0407 |
| 2024-03-15 |
1.1235 |
388,210.9785 |
1.2211 |
1.0656 |
1.2279 |
1.1228 |
| 2024-03-14 |
1.2287 |
123,628.0884 |
1.2636 |
1.1702 |
1.2831 |
1.1702 |
| 2024-03-13 |
1.2667 |
1,585,109.9810 |
1.1786 |
1.1763 |
1.2847 |
1.2705 |
| 2024-03-12 |
1.1629 |
2,297,702.7037 |
1.2412 |
1.1202 |
1.2425 |
1.1742 |
| 2024-03-11 |
1.2121 |
484,897.8449 |
1.2228 |
1.1682 |
1.2291 |
1.2216 |
| 2024-03-10 |
1.2017 |
2,062,825.9750 |
1.1500 |
1.1474 |
1.2443 |
1.2133 |
| 2024-03-09 |
1.1359 |
104,560.2117 |
1.1208 |
1.1184 |
1.1473 |
1.1473 |
| 2024-03-08 |
1.1371 |
210,211.6129 |
1.1639 |
1.0984 |
1.1743 |
1.1291 |
| 2024-03-07 |
1.1483 |
1,320,142.7615 |
1.1179 |
1.1028 |
1.1741 |
1.1620 |
| 2024-03-06 |
1.0558 |
398,367.9475 |
1.0332 |
0.9944 |
1.0937 |
1.0827 |
| 2024-03-05 |
1.0380 |
604,380.4247 |
1.1322 |
0.9200 |
1.1438 |
1.0044 |
| 2024-03-04 |
1.1241 |
921,464.5439 |
1.0976 |
1.0823 |
1.1397 |
1.1373 |
| 2024-03-03 |
1.0811 |
2,135,752.5427 |
1.0950 |
1.0259 |
1.1170 |
1.0790 |
| 2024-03-02 |
1.0724 |
471,775.2625 |
1.0264 |
1.0264 |
1.0977 |
1.0861 |
| 2024-03-01 |
1.0173 |
119,916.1298 |
1.0067 |
1.0042 |
1.0288 |
1.0157 |
| 2024-02-29 |
1.0374 |
411,401.0650 |
1.0084 |
1.0040 |
1.0633 |
1.0214 |
| 2024-02-28 |
1.0214 |
452,806.0826 |
1.0282 |
0.9614 |
1.0651 |
0.9837 |
| 2024-02-27 |
1.0521 |
714,664.1013 |
1.0610 |
1.0160 |
1.0756 |
1.0275 |
| 2024-02-26 |
1.0251 |
580,582.4871 |
0.9928 |
0.9727 |
1.0667 |
1.0526 |
| 2024-02-25 |
0.9728 |
390,118.4645 |
0.9907 |
0.9645 |
1.0031 |
0.9753 |
| 2024-02-24 |
0.9979 |
1,430,243.9642 |
0.9849 |
0.9733 |
1.0239 |
1.0006 |
| 2024-02-23 |
0.9814 |
2,184,768.8537 |
0.9953 |
0.9434 |
1.0013 |
0.9912 |
| 2024-02-22 |
1.0071 |
581,407.5410 |
0.9469 |
0.9230 |
1.0533 |
1.0048 |