Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
3.6808 |
14,072.3648 |
3.6668 |
3.6452 |
3.7223 |
3.6669 |
| 2023-10-17 |
3.6957 |
17,188.3160 |
3.7750 |
3.6277 |
3.7780 |
3.6692 |
| 2023-10-16 |
3.7820 |
20,437.3584 |
3.7495 |
3.7369 |
3.8935 |
3.7942 |
| 2023-10-15 |
3.7356 |
129,071.6354 |
3.7351 |
3.7014 |
3.7788 |
3.7485 |
| 2023-10-14 |
3.7372 |
177,871.6233 |
3.7186 |
3.7177 |
3.7649 |
3.7472 |
| 2023-10-13 |
3.6854 |
17,068.1472 |
3.6744 |
3.6678 |
3.7175 |
3.7069 |
| 2023-10-12 |
3.6616 |
27,363.3387 |
3.7381 |
3.6174 |
3.7381 |
3.6595 |
| 2023-10-11 |
3.7396 |
37,318.5817 |
3.8072 |
3.6985 |
3.8205 |
3.7101 |
| 2023-10-10 |
3.8258 |
17,743.7736 |
3.8736 |
3.7714 |
3.8927 |
3.8221 |
| 2023-10-09 |
3.8774 |
51,326.5360 |
4.0079 |
3.7598 |
4.0261 |
3.8625 |
| 2023-10-08 |
4.0328 |
18,022.5768 |
4.0534 |
4.0020 |
4.0702 |
4.0151 |
| 2023-10-07 |
4.0733 |
6,744.5383 |
4.0688 |
4.0425 |
4.1126 |
4.0505 |
| 2023-10-06 |
4.0406 |
4,531.5649 |
4.0200 |
3.9982 |
4.0832 |
4.0785 |
| 2023-10-05 |
4.0399 |
5,785.2501 |
4.0389 |
3.9994 |
4.0838 |
4.0195 |
| 2023-10-04 |
4.0254 |
10,920.2338 |
4.0746 |
3.9633 |
4.0746 |
4.0369 |
| 2023-10-03 |
4.1118 |
13,657.8244 |
4.1176 |
4.0503 |
4.1594 |
4.0676 |
| 2023-10-02 |
4.2310 |
61,556.7771 |
4.2650 |
4.0552 |
4.3008 |
4.1465 |
| 2023-10-01 |
4.1761 |
36,983.8906 |
4.1020 |
4.0968 |
4.2153 |
4.1986 |
| 2023-09-30 |
4.0943 |
10,804.6440 |
4.0768 |
4.0724 |
4.1093 |
4.1004 |
| 2023-09-29 |
4.0881 |
16,930.2065 |
4.0726 |
4.0549 |
4.1182 |
4.0773 |
| 2023-09-28 |
4.0454 |
12,380.8405 |
3.9915 |
3.9823 |
4.0959 |
4.0666 |
| 2023-09-27 |
4.0226 |
17,339.9055 |
4.0143 |
3.9859 |
4.0756 |
4.0050 |
| 2023-09-26 |
4.0296 |
10,342.2259 |
4.0668 |
3.9984 |
4.0898 |
4.0116 |
| 2023-09-25 |
4.0416 |
15,031.9984 |
3.9912 |
3.9589 |
4.0896 |
4.0790 |
| 2023-09-24 |
4.0303 |
4,847.3444 |
4.0296 |
4.0064 |
4.0594 |
4.0201 |
| 2023-09-23 |
4.0168 |
6,287.2893 |
4.0257 |
4.0020 |
4.0357 |
4.0320 |
| 2023-09-22 |
4.0179 |
13,674.3305 |
4.0078 |
3.9772 |
4.0343 |
4.0089 |
| 2023-09-21 |
4.0599 |
16,824.4264 |
4.1398 |
3.9984 |
4.1647 |
4.0134 |
| 2023-09-20 |
4.1233 |
18,614.2877 |
4.1532 |
4.0759 |
4.1650 |
4.0933 |
| 2023-09-19 |
4.1223 |
24,811.8803 |
4.1047 |
4.0799 |
4.1712 |
4.1389 |
| 2023-09-18 |
4.1253 |
25,234.3253 |
4.0689 |
4.0149 |
4.2137 |
4.1239 |
| 2023-09-17 |
4.1264 |
6,106.1931 |
4.1842 |
4.0440 |
4.1876 |
4.0501 |
| 2023-09-16 |
4.1859 |
11,651.2037 |
4.1418 |
4.1334 |
4.2224 |
4.1738 |
| 2023-09-15 |
4.0869 |
12,134.1607 |
4.0571 |
4.0471 |
4.1356 |
4.1105 |
| 2023-09-14 |
4.0324 |
28,359.8945 |
3.9994 |
3.9735 |
4.0838 |
4.0541 |
| 2023-09-13 |
4.0125 |
27,846.4909 |
3.9840 |
3.9498 |
4.1043 |
3.9925 |
| 2023-09-12 |
4.0136 |
22,768.8038 |
3.9892 |
3.9654 |
4.0895 |
3.9988 |
| 2023-09-11 |
4.0249 |
42,923.4421 |
4.1477 |
3.9110 |
4.1497 |
3.9584 |
| 2023-09-10 |
4.1692 |
12,471.1846 |
4.2366 |
4.0993 |
4.2366 |
4.1474 |
| 2023-09-09 |
4.2558 |
13,886.5637 |
4.2517 |
4.2381 |
4.2770 |
4.2429 |
| 2023-09-08 |
4.2619 |
11,936.3381 |
4.2926 |
4.2053 |
4.3316 |
4.2438 |
| 2023-09-07 |
4.2613 |
17,267.2010 |
4.2731 |
4.2353 |
4.2822 |
4.2725 |
| 2023-09-06 |
4.2398 |
19,048.2531 |
4.2587 |
4.1782 |
4.2796 |
4.2718 |
| 2023-09-05 |
4.2565 |
14,796.4633 |
4.2613 |
4.2036 |
4.3015 |
4.2472 |
| 2023-09-04 |
4.2577 |
18,602.6336 |
4.2591 |
4.1961 |
4.3205 |
4.2520 |
| 2023-09-03 |
4.2725 |
15,673.3199 |
4.2633 |
4.2293 |
4.2981 |
4.2733 |
| 2023-09-02 |
4.2330 |
5,842.0757 |
4.2167 |
4.2052 |
4.2724 |
4.2599 |
| 2023-09-01 |
4.2238 |
24,788.5747 |
4.2725 |
4.1377 |
4.2929 |
4.1992 |
| 2023-08-31 |
4.3718 |
20,096.8553 |
4.5340 |
4.2330 |
4.5340 |
4.2599 |
| 2023-08-30 |
4.5781 |
15,925.5094 |
4.6762 |
4.5134 |
4.6762 |
4.5448 |