Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
7.4009 |
37,049.7396 |
7.7653 |
7.0392 |
7.8653 |
7.0676 |
| 2025-01-06 |
7.7739 |
29,237.0810 |
7.6492 |
7.5495 |
7.9836 |
7.8511 |
| 2025-01-05 |
7.6120 |
20,772.0504 |
7.6760 |
7.4740 |
7.7230 |
7.7026 |
| 2025-01-04 |
7.7174 |
18,718.9086 |
7.7645 |
7.6255 |
7.8696 |
7.6855 |
| 2025-01-03 |
7.7533 |
55,034.6459 |
7.2026 |
7.1491 |
7.9752 |
7.7071 |
| 2025-01-02 |
7.2224 |
26,495.3068 |
7.0833 |
7.0779 |
7.3561 |
7.1664 |
| 2025-01-01 |
6.6191 |
13,050.2556 |
6.6646 |
6.5311 |
6.8861 |
6.7698 |
| 2024-12-31 |
6.6632 |
11,670.1809 |
6.6768 |
6.5710 |
6.9298 |
6.8650 |
| 2024-12-30 |
6.8156 |
24,358.4644 |
6.8560 |
6.5621 |
7.1073 |
6.8775 |
| 2024-12-29 |
7.0367 |
15,120.9272 |
7.1160 |
6.8330 |
7.1416 |
6.8473 |
| 2024-12-28 |
6.9487 |
13,129.4536 |
6.9208 |
6.8115 |
7.1207 |
7.0306 |
| 2024-12-27 |
7.0117 |
18,248.0872 |
6.9413 |
6.8253 |
7.2988 |
6.8568 |
| 2024-12-26 |
7.1497 |
36,314.7389 |
7.5520 |
6.8880 |
7.5820 |
6.9273 |
| 2024-12-25 |
7.4667 |
28,294.0959 |
7.5459 |
7.3652 |
7.6676 |
7.4807 |
| 2024-12-24 |
7.4153 |
25,312.7048 |
7.3804 |
7.1671 |
7.6339 |
7.3892 |
| 2024-12-23 |
6.9311 |
13,722.0642 |
6.8179 |
6.6669 |
7.1329 |
6.8869 |
| 2024-12-22 |
7.0285 |
25,163.0749 |
6.9501 |
6.7714 |
7.2406 |
6.8782 |
| 2024-12-21 |
7.3030 |
47,927.1132 |
7.2816 |
6.8504 |
7.7954 |
7.0125 |
| 2024-12-20 |
6.8008 |
81,294.3956 |
6.9560 |
6.0543 |
7.3525 |
7.2769 |
| 2024-12-19 |
7.4764 |
63,009.2769 |
7.7028 |
6.9087 |
7.7940 |
6.9738 |
| 2024-12-18 |
8.1470 |
52,120.9392 |
8.5064 |
7.5921 |
8.5366 |
7.9478 |
| 2024-12-17 |
8.7149 |
30,645.2644 |
8.7446 |
8.5152 |
8.9648 |
8.7903 |
| 2024-12-16 |
8.8138 |
149,726.8123 |
9.0137 |
8.5732 |
9.1751 |
8.7227 |
| 2024-12-15 |
8.8021 |
51,368.4835 |
8.5534 |
8.3727 |
9.2497 |
8.8218 |
| 2024-12-14 |
8.6835 |
41,674.4878 |
9.0635 |
8.3664 |
9.2042 |
8.5414 |
| 2024-12-13 |
9.0013 |
24,456.1272 |
9.0812 |
8.7915 |
9.2162 |
8.9813 |
| 2024-12-12 |
9.2214 |
86,130.5462 |
8.9886 |
8.9443 |
9.6485 |
9.0839 |
| 2024-12-11 |
8.7174 |
98,152.3494 |
8.3851 |
8.0434 |
9.2424 |
9.0641 |
| 2024-12-10 |
8.2078 |
150,888.9349 |
8.4513 |
7.5990 |
8.7162 |
8.2172 |
| 2024-12-09 |
9.7527 |
36,710.9990 |
10.3860 |
9.3877 |
10.3870 |
9.5136 |
| 2024-12-08 |
10.4453 |
29,263.1385 |
10.5700 |
10.2110 |
10.8100 |
10.3020 |
| 2024-12-07 |
10.5735 |
29,199.0411 |
10.6130 |
10.3300 |
10.8730 |
10.6040 |
| 2024-12-06 |
10.4299 |
48,324.8424 |
10.3450 |
10.0410 |
10.7580 |
10.7420 |
| 2024-12-05 |
10.5172 |
56,902.3237 |
10.5140 |
9.9345 |
11.2000 |
10.7330 |
| 2024-12-04 |
10.7577 |
93,036.6899 |
9.8426 |
9.6922 |
11.6300 |
11.0000 |
| 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 |