Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTMATIC:TESTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.8666 |
30,337.6038 |
0.8775 |
0.8555 |
0.8806 |
0.8555 |
| 2023-05-20 |
0.8748 |
27,348.2390 |
0.8698 |
0.8649 |
0.8792 |
0.8750 |
| 2023-05-19 |
0.8739 |
76,001.6207 |
0.8728 |
0.8652 |
0.8808 |
0.8711 |
| 2023-05-18 |
0.8684 |
155,113.1900 |
0.8861 |
0.8441 |
0.8891 |
0.8560 |
| 2023-05-17 |
0.8705 |
249,249.2047 |
0.8432 |
0.8407 |
0.9003 |
0.8849 |
| 2023-05-16 |
0.8454 |
144,973.7669 |
0.8597 |
0.8358 |
0.8646 |
0.8457 |
| 2023-05-15 |
0.8689 |
62,357.0006 |
0.8579 |
0.8492 |
0.8757 |
0.8649 |
| 2023-05-14 |
0.8545 |
35,587.5559 |
0.8486 |
0.8414 |
0.8691 |
0.8593 |
| 2023-05-13 |
0.8573 |
58,677.7012 |
0.8595 |
0.8493 |
0.8658 |
0.8500 |
| 2023-05-12 |
0.8434 |
314,098.1216 |
0.8416 |
0.8214 |
0.8733 |
0.8599 |
| 2023-05-11 |
0.8487 |
148,664.4585 |
0.8690 |
0.8299 |
0.8717 |
0.8403 |
| 2023-05-10 |
0.8643 |
304,293.0323 |
0.8793 |
0.8335 |
0.9039 |
0.8745 |
| 2023-05-09 |
0.8838 |
72,675.7652 |
0.8988 |
0.8675 |
0.9063 |
0.8747 |
| 2023-05-08 |
0.9152 |
217,569.5687 |
0.9633 |
0.8798 |
0.9675 |
0.8961 |
| 2023-05-07 |
0.9779 |
32,547.4491 |
0.9773 |
0.9700 |
0.9833 |
0.9748 |
| 2023-05-06 |
0.9715 |
31,786,347.6521 |
0.9990 |
0.9539 |
1.0045 |
0.9800 |
| 2023-05-05 |
0.9949 |
73,101.8709 |
0.9844 |
0.9783 |
1.0079 |
0.9995 |
| 2023-05-04 |
0.9915 |
88,018.3215 |
1.0035 |
0.9794 |
1.0063 |
0.9815 |
| 2023-05-03 |
0.9871 |
109,086.1554 |
0.9740 |
0.9658 |
1.0150 |
1.0150 |
| 2023-05-02 |
0.9651 |
87,741.2004 |
0.9589 |
0.9530 |
0.9753 |
0.9753 |
| 2023-05-01 |
0.9652 |
241,252.0023 |
0.9861 |
0.9469 |
0.9861 |
0.9587 |
| 2023-04-30 |
1.0033 |
51,556.2281 |
1.0028 |
0.9763 |
1.0150 |
0.9837 |
| 2023-04-29 |
1.0067 |
81,627.1703 |
0.9994 |
0.9958 |
1.0231 |
1.0055 |
| 2023-04-28 |
0.9915 |
153,992.9762 |
1.0113 |
0.9811 |
1.0148 |
0.9994 |
| 2023-04-27 |
1.0027 |
191,976.0234 |
0.9845 |
0.9802 |
1.0301 |
1.0171 |
| 2023-04-26 |
1.0092 |
351,750.4504 |
1.0035 |
0.9468 |
1.0597 |
0.9845 |
| 2023-04-25 |
0.9698 |
108,785.1262 |
0.9911 |
0.9515 |
1.0110 |
1.0067 |
| 2023-04-24 |
0.9963 |
201,939.8096 |
1.0009 |
0.9742 |
1.0230 |
0.9916 |
| 2023-04-23 |
1.0017 |
136,468.2970 |
1.0248 |
0.9802 |
1.0326 |
0.9915 |
| 2023-04-22 |
1.0160 |
60,562.4295 |
1.0150 |
1.0077 |
1.0284 |
1.0258 |
| 2023-04-21 |
1.0324 |
137,369.8830 |
1.0483 |
1.0013 |
1.0571 |
1.0081 |
| 2023-04-20 |
1.0689 |
125,050.2008 |
1.0889 |
1.0392 |
1.0981 |
1.0510 |
| 2023-04-19 |
1.1040 |
368,163.6923 |
1.1703 |
1.0577 |
1.1754 |
1.0797 |
| 2023-04-18 |
1.1674 |
63,233.4485 |
1.1538 |
1.1438 |
1.1842 |
1.1686 |
| 2023-04-17 |
1.1621 |
40,284.1472 |
1.1837 |
1.1479 |
1.1856 |
1.1550 |
| 2023-04-16 |
1.1641 |
35,368.7274 |
1.1687 |
1.1504 |
1.1862 |
1.1806 |
| 2023-04-15 |
1.1664 |
65,420.1667 |
1.1611 |
1.1451 |
1.1828 |
1.1726 |
| 2023-04-14 |
1.1662 |
148,080.9244 |
1.1375 |
1.1375 |
1.1887 |
1.1640 |
| 2023-04-13 |
1.1277 |
19,489.7892 |
1.1008 |
1.1008 |
1.1375 |
1.1340 |
| 2023-04-12 |
1.0912 |
53,423.7840 |
1.1142 |
1.0808 |
1.1150 |
1.1010 |
| 2023-04-11 |
1.1207 |
91,549.1893 |
1.1187 |
1.1120 |
1.1306 |
1.1132 |
| 2023-04-10 |
1.1050 |
64,994.3991 |
1.0997 |
1.0890 |
1.1229 |
1.1214 |
| 2023-04-09 |
1.0923 |
35,902.8529 |
1.1023 |
1.0837 |
1.1089 |
1.1069 |
| 2023-04-08 |
1.1078 |
228,781.8511 |
1.1064 |
1.0983 |
1.1169 |
1.1033 |
| 2023-04-07 |
1.1062 |
751,910.9630 |
1.1147 |
1.0947 |
1.1190 |
1.1077 |
| 2023-04-06 |
1.1207 |
736,412.2522 |
1.1399 |
1.1071 |
1.1410 |
1.1086 |
| 2023-04-05 |
1.1459 |
785,825.6750 |
1.1382 |
1.1207 |
1.1687 |
1.1389 |
| 2023-04-04 |
1.3718 |
552,003.3700 |
1.0983 |
1.0921 |
15.2700 |
1.1351 |
| 2023-04-03 |
1.0961 |
270,047.2429 |
1.0939 |
1.0707 |
1.1182 |
1.0977 |
| 2023-04-02 |
1.0982 |
60,564.1528 |
1.1110 |
1.0820 |
1.1216 |
1.0897 |