Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
5.0406 |
43,994.9865 |
5.0807 |
4.9805 |
5.2268 |
5.1804 |
| 2023-07-09 |
5.1030 |
11,804.2490 |
5.1273 |
5.0621 |
5.1599 |
5.0667 |
| 2023-07-08 |
5.1350 |
12,869.3782 |
5.1178 |
5.0627 |
5.1951 |
5.0674 |
| 2023-07-07 |
5.0962 |
16,042.4330 |
5.0109 |
4.9759 |
5.1752 |
5.0993 |
| 2023-07-06 |
5.1726 |
29,675.5716 |
5.2045 |
5.0308 |
5.3629 |
5.0457 |
| 2023-07-05 |
5.2373 |
20,997.3191 |
5.3447 |
5.1204 |
5.3784 |
5.2145 |
| 2023-07-04 |
5.4249 |
19,950.8501 |
5.4291 |
5.2547 |
5.5075 |
5.2838 |
| 2023-07-03 |
5.4900 |
31,449.8324 |
5.4969 |
5.3747 |
5.6327 |
5.3921 |
| 2023-07-02 |
5.3637 |
30,421.6087 |
5.3510 |
5.2245 |
5.5236 |
5.4964 |
| 2023-07-01 |
5.2517 |
27,526.1110 |
5.1795 |
5.1073 |
5.3671 |
5.3531 |
| 2023-06-30 |
5.0305 |
62,987.3038 |
4.9870 |
4.7882 |
5.1993 |
5.1687 |
| 2023-06-29 |
5.0308 |
28,108.9908 |
4.8777 |
4.8707 |
5.2264 |
4.9649 |
| 2023-06-28 |
4.9760 |
21,613.5817 |
5.0959 |
4.7587 |
5.1002 |
4.8868 |
| 2023-06-27 |
5.0730 |
17,270.0980 |
5.0263 |
4.9989 |
5.1534 |
5.1195 |
| 2023-06-26 |
5.1453 |
27,356.5537 |
5.1964 |
5.0408 |
5.2371 |
5.1026 |
| 2023-06-25 |
5.1521 |
26,627.9658 |
5.0083 |
4.9985 |
5.2424 |
5.1760 |
| 2023-06-24 |
5.0171 |
15,263.2616 |
5.0974 |
4.9087 |
5.1357 |
5.0047 |
| 2023-06-23 |
4.9811 |
30,264.3748 |
4.8214 |
4.8214 |
5.1344 |
5.0896 |
| 2023-06-22 |
4.8696 |
42,543.4184 |
4.8216 |
4.7456 |
4.9761 |
4.8421 |
| 2023-06-21 |
4.7500 |
37,225.0893 |
4.6610 |
4.6373 |
4.8586 |
4.7966 |
| 2023-06-20 |
4.5195 |
21,286.8049 |
4.5271 |
4.3757 |
4.6689 |
4.6523 |
| 2023-06-19 |
4.5168 |
14,558.7658 |
4.5366 |
4.4358 |
4.5882 |
4.4979 |
| 2023-06-18 |
4.5763 |
16,118.3945 |
4.5300 |
4.4805 |
4.6671 |
4.5563 |
| 2023-06-17 |
4.5186 |
27,012.4735 |
4.4185 |
4.3950 |
4.5670 |
4.5271 |
| 2023-06-16 |
4.3793 |
25,822.2757 |
4.3710 |
4.2788 |
4.4650 |
4.4097 |
| 2023-06-15 |
4.4231 |
56,056.2651 |
4.5716 |
4.2716 |
4.6208 |
4.3675 |
| 2023-06-14 |
4.6385 |
36,149.2233 |
4.6283 |
4.5082 |
4.8009 |
4.5777 |
| 2023-06-13 |
4.6018 |
18,769.0461 |
4.5332 |
4.4953 |
4.7177 |
4.6187 |
| 2023-06-12 |
4.5020 |
17,713.0316 |
4.5214 |
4.4164 |
4.5560 |
4.5284 |
| 2023-06-11 |
4.4772 |
12,483.2356 |
4.5150 |
4.4273 |
4.5539 |
4.5296 |
| 2023-06-10 |
4.3719 |
112,246.1177 |
4.9780 |
4.1844 |
4.9842 |
4.5091 |
| 2023-06-09 |
4.9956 |
13,566.2284 |
5.0178 |
4.9276 |
5.0700 |
4.9899 |
| 2023-06-08 |
5.0212 |
6,221.9250 |
5.0198 |
4.9777 |
5.0567 |
5.0315 |
| 2023-06-07 |
5.0906 |
19,333.8049 |
5.1978 |
4.9789 |
5.2113 |
5.0018 |
| 2023-06-06 |
5.1178 |
18,057.4493 |
5.0663 |
4.9824 |
5.2713 |
5.2026 |
| 2023-06-05 |
5.0912 |
40,048.5773 |
5.3159 |
4.8899 |
5.3246 |
5.0703 |
| 2023-06-04 |
5.3457 |
10,228.2891 |
5.3383 |
5.3065 |
5.3817 |
5.3201 |
| 2023-06-03 |
5.2799 |
13,046.9844 |
5.2788 |
5.2412 |
5.3021 |
5.2833 |
| 2023-06-02 |
5.2476 |
17,256.1354 |
5.2086 |
5.1610 |
5.3005 |
5.2866 |
| 2023-06-01 |
5.2370 |
3,436.5026 |
5.3135 |
5.1941 |
5.3316 |
5.2174 |
| 2023-05-31 |
5.3450 |
11,901.1651 |
5.4424 |
5.2677 |
5.4598 |
5.3007 |
| 2023-05-30 |
5.4645 |
6,869.3648 |
5.4576 |
5.4101 |
5.5282 |
5.4481 |
| 2023-05-29 |
5.4760 |
9,828.3705 |
5.4999 |
5.4144 |
5.5358 |
5.4611 |
| 2023-05-28 |
5.4284 |
6,541.5469 |
5.3361 |
5.3177 |
5.5601 |
5.5274 |
| 2023-05-27 |
5.3148 |
5,821.5384 |
5.2438 |
5.2324 |
5.3748 |
5.3216 |
| 2023-05-26 |
5.2392 |
6,621.3931 |
5.2431 |
5.1884 |
5.2739 |
5.2504 |
| 2023-05-25 |
5.2188 |
11,617.4284 |
5.2493 |
5.1484 |
5.2900 |
5.2454 |
| 2023-05-24 |
5.2514 |
5,068.9924 |
5.3998 |
5.1982 |
5.3998 |
5.2607 |
| 2023-05-23 |
5.3770 |
4,459.7365 |
5.3134 |
5.2927 |
5.4465 |
5.3827 |
| 2023-05-22 |
5.2660 |
8,122.3346 |
5.2706 |
5.2269 |
5.3338 |
5.3158 |