Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTMATIC:TESTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-21 |
0.9286 |
435,126.9526 |
1.0215 |
0.9093 |
1.0324 |
0.9193 |
| 2024-02-20 |
0.9729 |
104,832.0544 |
0.9974 |
0.9420 |
1.0067 |
0.9834 |
| 2024-02-19 |
0.9990 |
262,457.9833 |
0.9978 |
0.9745 |
1.0089 |
1.0010 |
| 2024-02-18 |
0.9494 |
872,460.9309 |
0.9280 |
0.9203 |
0.9860 |
0.9839 |
| 2024-02-17 |
0.9357 |
157,257.0493 |
0.9511 |
0.9044 |
0.9567 |
0.9260 |
| 2024-02-16 |
0.9225 |
1,227,533.4728 |
0.8872 |
0.8872 |
0.9376 |
0.9258 |
| 2024-02-15 |
0.8975 |
128,753.7776 |
0.8899 |
0.8736 |
0.9073 |
0.8893 |
| 2024-02-14 |
0.8861 |
399,680.2468 |
0.8490 |
0.8485 |
0.8920 |
0.8913 |
| 2024-02-13 |
0.8786 |
243,618.9504 |
0.8834 |
0.8456 |
0.8844 |
0.8491 |
| 2024-02-12 |
0.8564 |
181,129.4446 |
0.8351 |
0.8204 |
0.8764 |
0.8698 |
| 2024-02-11 |
0.8494 |
276,526.2378 |
0.8481 |
0.8444 |
0.8646 |
0.8464 |
| 2024-02-10 |
0.8454 |
889,396.9053 |
0.8539 |
0.8421 |
0.8666 |
0.8542 |
| 2024-02-09 |
0.8426 |
87,889.6225 |
0.8347 |
0.8314 |
0.8526 |
0.8481 |
| 2024-02-08 |
0.8339 |
68,041.2474 |
0.8364 |
0.8260 |
0.8449 |
0.8427 |
| 2024-02-07 |
0.8109 |
26,192.4585 |
0.8056 |
0.7883 |
0.8316 |
0.8316 |
| 2024-02-06 |
0.8043 |
45,145.1338 |
0.7808 |
0.7785 |
0.8148 |
0.8087 |
| 2024-02-05 |
0.7823 |
148,864.8838 |
0.7766 |
0.7647 |
0.7949 |
0.7788 |
| 2024-02-04 |
0.7747 |
96,814.5013 |
0.7816 |
0.7710 |
0.7866 |
0.7824 |