Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
10.7696 |
58,660.5196 |
9.8426 |
9.6922 |
11.6300 |
11.2840 |
| 2024-12-03 |
9.8027 |
91,238.2698 |
10.0070 |
9.0671 |
10.3900 |
9.7209 |
| 2024-12-02 |
8.8179 |
39,083.8366 |
9.3224 |
8.4724 |
9.4941 |
8.9315 |
| 2024-12-01 |
8.9995 |
46,929.4307 |
8.9462 |
8.7125 |
9.2525 |
9.2525 |
| 2024-11-30 |
8.9136 |
25,134.8915 |
8.9223 |
8.6161 |
9.1418 |
9.0433 |
| 2024-11-29 |
8.6452 |
54,728.0405 |
8.6294 |
8.4508 |
9.0060 |
8.7146 |
| 2024-11-28 |
8.3000 |
26,022.3296 |
8.4399 |
8.0115 |
8.5815 |
8.5011 |
| 2024-11-27 |
8.2827 |
82,546.1926 |
8.0634 |
7.8541 |
8.4914 |
8.3199 |
| 2024-11-26 |
7.9669 |
54,376.8981 |
8.2338 |
7.5699 |
8.4363 |
8.0558 |
| 2024-11-25 |
8.8060 |
59,180.8934 |
8.7889 |
8.3773 |
9.3636 |
8.5965 |
| 2024-11-24 |
8.8695 |
223,888.7081 |
8.5231 |
8.0539 |
10.4550 |
8.3211 |
| 2024-11-23 |
7.9729 |
150,300.0811 |
6.6017 |
6.6017 |
9.4180 |
8.5913 |
| 2024-11-22 |
6.0850 |
119,713.5648 |
5.9349 |
5.8873 |
6.4895 |
6.4774 |
| 2024-11-21 |
5.7419 |
75,869.2001 |
5.7040 |
5.4764 |
5.9547 |
5.9101 |
| 2024-11-20 |
5.8934 |
42,048.9291 |
5.8100 |
5.6250 |
6.0707 |
5.6330 |
| 2024-11-19 |
5.8989 |
25,672.4319 |
6.0070 |
5.7494 |
6.0420 |
5.8038 |
| 2024-11-18 |
5.8049 |
70,858.0401 |
5.4200 |
5.4036 |
6.0597 |
6.0437 |
| 2024-11-17 |
5.7161 |
75,241.6861 |
5.8122 |
5.4796 |
6.1340 |
5.5479 |
| 2024-11-16 |
5.4862 |
82,399.9793 |
5.1656 |
5.1403 |
5.7978 |
5.6850 |
| 2024-11-15 |
4.9858 |
60,225.8947 |
4.7724 |
4.7207 |
5.1690 |
5.1544 |
| 2024-11-14 |
4.9746 |
57,235.4575 |
5.0774 |
4.7814 |
5.2075 |
4.9310 |
| 2024-11-13 |
5.2097 |
113,578.4242 |
5.3375 |
4.9279 |
5.4216 |
5.1050 |
| 2024-11-12 |
5.4541 |
72,218.5534 |
5.7197 |
5.1293 |
5.8308 |
5.2422 |
| 2024-11-11 |
5.1682 |
37,905.3433 |
5.2298 |
4.9848 |
5.3462 |
5.3053 |
| 2024-11-10 |
4.9198 |
41,318.4892 |
4.6526 |
4.5899 |
5.1408 |
5.1345 |
| 2024-11-09 |
4.3726 |
23,026.5421 |
4.3221 |
4.2629 |
4.5347 |
4.5144 |
| 2024-11-08 |
4.2973 |
65,514.6852 |
4.1788 |
4.1261 |
4.3772 |
4.3197 |
| 2024-11-07 |
4.1027 |
50,707.6420 |
4.1117 |
4.0530 |
4.1983 |
4.1445 |
| 2024-11-06 |
4.0626 |
36,740.3497 |
3.8563 |
3.8563 |
4.1184 |
4.1184 |
| 2024-11-05 |
3.8655 |
21,758.3537 |
3.7661 |
3.7461 |
3.9152 |
3.8976 |
| 2024-11-04 |
3.7869 |
22,590.4321 |
3.7804 |
3.7475 |
3.8329 |
3.7823 |
| 2024-11-03 |
3.7423 |
52,605.8261 |
3.9120 |
3.6625 |
3.9259 |
3.7953 |
| 2024-11-02 |
3.9063 |
25,908.1141 |
3.9146 |
3.8339 |
3.9361 |
3.8707 |
| 2024-11-01 |
3.9395 |
15,938.7968 |
3.9698 |
3.8439 |
3.9811 |
3.8986 |
| 2024-10-31 |
4.1227 |
51,562.2312 |
4.1986 |
3.9014 |
4.2100 |
3.9403 |
| 2024-10-30 |
4.1798 |
20,874.9715 |
4.1872 |
4.1253 |
4.2156 |
4.1781 |
| 2024-10-29 |
4.1615 |
64,917.1024 |
4.1343 |
4.1244 |
4.2429 |
4.1949 |
| 2024-10-28 |
4.1370 |
43,717.4819 |
4.1299 |
4.0078 |
4.2274 |
4.1327 |
| 2024-10-27 |
4.0546 |
33,845.7845 |
4.0301 |
4.0111 |
4.1345 |
4.1345 |
| 2024-10-26 |
4.0313 |
24,191.1210 |
3.9820 |
3.9505 |
4.0570 |
4.0171 |
| 2024-10-25 |
4.1371 |
25,787.8203 |
4.2103 |
4.0412 |
4.2103 |
4.1169 |
| 2024-10-24 |
4.2183 |
22,811.4730 |
4.2101 |
4.1489 |
4.2610 |
4.2034 |
| 2024-10-23 |
4.2465 |
17,186.8939 |
4.3283 |
4.1131 |
4.3357 |
4.2071 |
| 2024-10-22 |
4.3703 |
12,741.9540 |
4.3824 |
4.2977 |
4.4418 |
4.3187 |
| 2024-10-21 |
4.5038 |
13,249.4107 |
4.5795 |
4.3473 |
4.6155 |
4.3816 |
| 2024-10-20 |
4.5302 |
6,521.0627 |
4.4342 |
4.3638 |
4.5789 |
4.5455 |
| 2024-10-19 |
4.4166 |
13,316.0530 |
4.3158 |
4.3158 |
4.4780 |
4.4084 |
| 2024-10-18 |
4.2374 |
9,975.8494 |
4.1856 |
4.1751 |
4.2964 |
4.2876 |
| 2024-10-17 |
4.2021 |
17,416.7641 |
4.3181 |
4.1541 |
4.3501 |
4.1816 |
| 2024-10-16 |
4.3533 |
3,314.2847 |
4.4039 |
4.2889 |
4.4090 |
4.3126 |