Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
6.3051 |
19,299.6097 |
6.3467 |
6.1990 |
6.3873 |
6.3365 |
| 2023-03-31 |
6.2335 |
17,714.7354 |
6.1219 |
6.1043 |
6.3820 |
6.3339 |
| 2023-03-30 |
6.1435 |
11,752.9728 |
6.1821 |
6.0282 |
6.2960 |
6.0881 |
| 2023-03-29 |
6.2116 |
20,449.5510 |
6.0586 |
6.0520 |
6.2840 |
6.1927 |
| 2023-03-28 |
5.9289 |
19,163.5086 |
5.8661 |
5.7880 |
6.1119 |
6.0610 |
| 2023-03-27 |
5.9090 |
21,885.4809 |
6.0392 |
5.7457 |
6.1152 |
5.8456 |
| 2023-03-26 |
6.0185 |
5,484.2954 |
5.9022 |
5.8814 |
6.1047 |
6.0486 |
| 2023-03-25 |
5.9693 |
6,967.2838 |
6.0171 |
5.8318 |
6.0789 |
5.8953 |
| 2023-03-24 |
6.1073 |
10,506.2953 |
6.3270 |
5.9516 |
6.3393 |
6.0099 |
| 2023-03-23 |
6.2573 |
6,850.2769 |
6.0513 |
5.9912 |
6.4189 |
6.2960 |
| 2023-03-22 |
6.2196 |
19,048.1072 |
6.3597 |
5.9121 |
6.3805 |
6.0398 |
| 2023-03-21 |
6.2492 |
17,013.1068 |
6.0867 |
5.9999 |
6.4505 |
6.3631 |
| 2023-03-20 |
6.3205 |
14,511.9681 |
6.4489 |
6.0974 |
6.4763 |
6.1490 |
| 2023-03-19 |
6.4793 |
13,546.0682 |
6.3142 |
6.3142 |
6.5942 |
6.4682 |
| 2023-03-18 |
6.5209 |
28,849.5784 |
6.6237 |
6.3124 |
6.6944 |
6.3517 |
| 2023-03-17 |
6.3528 |
22,598.9837 |
6.0885 |
6.0279 |
6.5349 |
6.3935 |
| 2023-03-16 |
5.9973 |
22,113.9262 |
5.8744 |
5.7656 |
6.1365 |
6.0843 |
| 2023-03-15 |
6.0572 |
30,245.4293 |
6.2252 |
5.7806 |
6.3732 |
5.8976 |
| 2023-03-14 |
6.2940 |
48,110.9216 |
6.1017 |
5.9889 |
6.5351 |
6.2380 |
| 2023-03-13 |
5.9011 |
55,292.9363 |
5.8953 |
5.7075 |
6.1397 |
6.0557 |
| 2023-03-12 |
5.4772 |
42,228.6368 |
5.4641 |
5.3670 |
5.7210 |
5.6893 |
| 2023-03-11 |
5.5140 |
51,311.4887 |
5.5485 |
5.2287 |
5.6805 |
5.4321 |
| 2023-03-10 |
5.4021 |
30,306.1481 |
5.3840 |
5.1499 |
5.5823 |
5.5647 |
| 2023-03-09 |
5.5644 |
48,289.5728 |
5.5976 |
5.2436 |
5.7986 |
5.3634 |
| 2023-03-08 |
5.6853 |
32,253.4000 |
5.8449 |
5.5015 |
5.9437 |
5.5436 |
| 2023-03-07 |
5.8745 |
21,385.0616 |
5.9221 |
5.7421 |
6.0160 |
5.7681 |
| 2023-03-06 |
5.9455 |
11,434.3991 |
5.9757 |
5.8584 |
6.0406 |
5.9259 |
| 2023-03-05 |
6.0033 |
13,967.7879 |
5.9179 |
5.8944 |
6.0628 |
6.0313 |
| 2023-03-04 |
5.8839 |
50,488.7415 |
6.0343 |
5.7849 |
6.0559 |
5.8200 |
| 2023-03-03 |
6.0126 |
28,533.6913 |
6.3350 |
5.7768 |
6.3350 |
6.0286 |
| 2023-03-02 |
6.3592 |
11,366.0947 |
6.5393 |
6.2247 |
6.5580 |
6.2957 |
| 2023-03-01 |
6.4785 |
8,400.6606 |
6.3485 |
6.3176 |
6.5932 |
6.5009 |
| 2023-02-28 |
6.4326 |
10,282.5245 |
6.5834 |
6.2766 |
6.5948 |
6.3532 |
| 2023-02-27 |
6.6399 |
4,986.6523 |
6.6895 |
6.4897 |
6.7767 |
6.5478 |
| 2023-02-26 |
6.6110 |
2,798.8451 |
6.5399 |
6.5063 |
6.7259 |
6.6764 |
| 2023-02-25 |
6.4414 |
13,603.3537 |
6.6121 |
6.3489 |
6.6464 |
6.5416 |
| 2023-02-24 |
6.7713 |
14,019.4128 |
7.0969 |
6.5097 |
7.1421 |
6.5493 |
| 2023-02-23 |
7.2371 |
9,647.7033 |
7.1865 |
7.0188 |
7.3811 |
7.0642 |
| 2023-02-22 |
7.0714 |
32,726.7729 |
7.2453 |
6.8869 |
7.2643 |
7.1315 |
| 2023-02-21 |
7.3058 |
26,302.9193 |
7.5494 |
7.1158 |
7.5682 |
7.2351 |
| 2023-02-20 |
7.4658 |
14,183.7837 |
7.4437 |
7.2603 |
7.5671 |
7.4983 |
| 2023-02-19 |
7.5699 |
39,585.3452 |
7.2307 |
7.1886 |
7.8806 |
7.5008 |
| 2023-02-18 |
7.2235 |
12,778.3929 |
7.2902 |
7.1142 |
7.3671 |
7.2466 |
| 2023-02-17 |
7.0786 |
70,988.3986 |
6.3288 |
6.2947 |
7.4088 |
7.3071 |
| 2023-02-16 |
6.6129 |
23,561.8842 |
6.6149 |
6.3467 |
6.7375 |
6.3719 |
| 2023-02-15 |
6.3748 |
9,080.2698 |
6.2255 |
6.1634 |
6.6041 |
6.5914 |
| 2023-02-14 |
6.1317 |
16,710.7672 |
6.1412 |
6.0151 |
6.2587 |
6.2192 |
| 2023-02-13 |
6.0569 |
14,525.9493 |
6.1778 |
5.8833 |
6.2404 |
6.0110 |
| 2023-02-12 |
6.2546 |
6,058.8156 |
6.2760 |
6.0800 |
6.3793 |
6.1635 |
| 2023-02-11 |
6.2033 |
3,255.0871 |
6.1854 |
6.1569 |
6.2919 |
6.2811 |