Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
4.6489 |
44,527.4511 |
4.6121 |
4.5383 |
4.8059 |
4.6891 |
| 2023-08-28 |
4.4972 |
18,888.2721 |
4.4883 |
4.4205 |
4.6029 |
4.5827 |
| 2023-08-27 |
4.5108 |
8,073.4145 |
4.5075 |
4.4632 |
4.5350 |
4.4922 |
| 2023-08-26 |
4.4981 |
6,636.7160 |
4.4907 |
4.4768 |
4.5124 |
4.5098 |
| 2023-08-25 |
4.4446 |
21,021.5078 |
4.4246 |
4.3574 |
4.4939 |
4.4757 |
| 2023-08-24 |
4.4540 |
16,935.6495 |
4.4876 |
4.3771 |
4.5182 |
4.3967 |
| 2023-08-23 |
4.4412 |
22,639.4403 |
4.4234 |
4.3815 |
4.5234 |
4.4991 |
| 2023-08-22 |
4.3674 |
24,263.0198 |
4.4269 |
4.2431 |
4.4500 |
4.3279 |
| 2023-08-21 |
4.4568 |
19,312.3784 |
4.5182 |
4.3642 |
4.5379 |
4.4420 |
| 2023-08-20 |
4.4951 |
11,059.1035 |
4.5147 |
4.4635 |
4.5302 |
4.5105 |
| 2023-08-19 |
4.4977 |
13,887.3285 |
4.5094 |
4.4549 |
4.5504 |
4.5110 |
| 2023-08-18 |
4.4785 |
49,735.9946 |
4.4301 |
4.3638 |
4.5591 |
4.5227 |
| 2023-08-17 |
4.5264 |
139,185.6694 |
4.6718 |
4.2370 |
4.8143 |
4.4382 |
| 2023-08-16 |
4.7080 |
33,197.8992 |
4.8145 |
4.5367 |
4.8378 |
4.6123 |
| 2023-08-15 |
4.8567 |
15,103.1666 |
4.9897 |
4.6308 |
5.0021 |
4.8179 |
| 2023-08-14 |
5.0017 |
21,659.8340 |
4.9879 |
4.9557 |
5.0584 |
4.9948 |
| 2023-08-13 |
5.0283 |
12,035.1242 |
5.0353 |
5.0010 |
5.0426 |
5.0342 |
| 2023-08-12 |
5.0217 |
12,645.4347 |
5.0074 |
4.9991 |
5.0388 |
5.0381 |
| 2023-08-11 |
4.9973 |
14,969.7189 |
5.0063 |
4.9648 |
5.0240 |
4.9954 |
| 2023-08-10 |
5.0226 |
23,876.5478 |
5.0624 |
4.9811 |
5.0668 |
4.9911 |
| 2023-08-09 |
5.0473 |
15,732.5790 |
5.0625 |
4.9997 |
5.1067 |
5.0605 |
| 2023-08-08 |
5.0104 |
34,767.5992 |
4.9715 |
4.9351 |
5.0967 |
5.0660 |
| 2023-08-07 |
4.9574 |
30,446.0624 |
5.0068 |
4.8377 |
5.0493 |
4.9592 |
| 2023-08-06 |
4.9936 |
13,479.5911 |
4.9724 |
4.9606 |
5.0237 |
5.0035 |
| 2023-08-05 |
4.9594 |
6,721.0251 |
4.9959 |
4.9293 |
4.9959 |
4.9548 |
| 2023-08-04 |
4.9903 |
22,754.2502 |
4.9774 |
4.9425 |
5.0439 |
4.9946 |
| 2023-08-03 |
5.0248 |
13,460.8632 |
5.0638 |
4.9828 |
5.0774 |
5.0203 |
| 2023-08-02 |
5.1138 |
20,611.8359 |
5.2068 |
5.0166 |
5.2216 |
5.0475 |
| 2023-08-01 |
5.0668 |
32,979.3227 |
5.0971 |
4.9646 |
5.1534 |
5.1462 |
| 2023-07-31 |
5.1725 |
18,214.7336 |
5.1768 |
5.0510 |
5.2582 |
5.1108 |
| 2023-07-30 |
5.1766 |
10,655.5083 |
5.2456 |
5.0943 |
5.2741 |
5.1631 |
| 2023-07-29 |
5.2395 |
10,585.8010 |
5.2089 |
5.2071 |
5.2583 |
5.2379 |
| 2023-07-28 |
5.2089 |
5,725.7487 |
5.2391 |
5.1649 |
5.2694 |
5.2080 |
| 2023-07-27 |
5.2536 |
14,363.2707 |
5.2341 |
5.1893 |
5.3358 |
5.2342 |
| 2023-07-26 |
5.2069 |
14,641.1399 |
5.1725 |
5.1189 |
5.2917 |
5.2410 |
| 2023-07-25 |
5.1891 |
7,145.4018 |
5.2032 |
5.1290 |
5.2516 |
5.1698 |
| 2023-07-24 |
5.2384 |
23,030.2619 |
5.3864 |
5.1012 |
5.4123 |
5.2112 |
| 2023-07-23 |
5.4052 |
7,513.4099 |
5.3116 |
5.2785 |
5.4794 |
5.3969 |
| 2023-07-22 |
5.3945 |
6,357.0799 |
5.4864 |
5.3010 |
5.5158 |
5.3599 |
| 2023-07-21 |
5.5344 |
25,436.4499 |
5.3497 |
5.3352 |
5.6970 |
5.4867 |
| 2023-07-20 |
5.3397 |
19,495.0069 |
5.1895 |
5.1891 |
5.4783 |
5.2778 |
| 2023-07-19 |
5.2018 |
14,379.6353 |
5.1786 |
5.1304 |
5.2561 |
5.2046 |
| 2023-07-18 |
5.2277 |
22,755.7922 |
5.3029 |
5.0889 |
5.3908 |
5.1526 |
| 2023-07-17 |
5.3041 |
26,947.9953 |
5.3056 |
5.1709 |
5.4176 |
5.2724 |
| 2023-07-16 |
5.3627 |
30,129.6459 |
5.4287 |
5.3015 |
5.4466 |
5.3096 |
| 2023-07-15 |
5.4578 |
15,899.7023 |
5.4493 |
5.3827 |
5.5605 |
5.4284 |
| 2023-07-14 |
5.5529 |
90,826.4801 |
5.5470 |
5.2971 |
5.7357 |
5.3785 |
| 2023-07-13 |
5.3758 |
51,830.5178 |
5.1437 |
5.0948 |
5.5553 |
5.5093 |
| 2023-07-12 |
5.2069 |
26,016.1892 |
5.2104 |
5.0997 |
5.3088 |
5.1324 |
| 2023-07-11 |
5.1366 |
11,400.0484 |
5.1301 |
5.0879 |
5.1785 |
5.1770 |