Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
4.4413 |
11,823.9548 |
4.4823 |
4.3728 |
4.5043 |
4.4939 |
| 2022-12-21 |
4.5110 |
31,385.0157 |
4.6094 |
4.4473 |
4.6137 |
4.4675 |
| 2022-12-20 |
4.5834 |
9,696.6884 |
4.4742 |
4.4627 |
4.6521 |
4.6118 |
| 2022-12-19 |
4.5694 |
14,468.6299 |
4.6633 |
4.4187 |
4.7037 |
4.4667 |
| 2022-12-18 |
4.6586 |
13,036.3467 |
4.7077 |
4.6213 |
4.7129 |
4.6557 |
| 2022-12-17 |
4.6682 |
9,489.3841 |
4.6508 |
4.5887 |
4.7063 |
4.6745 |
| 2022-12-16 |
5.0514 |
39,232.9339 |
5.2339 |
4.9233 |
5.2480 |
4.9771 |
| 2022-12-15 |
5.1963 |
13,878.3873 |
5.2132 |
5.1198 |
5.2557 |
5.2119 |
| 2022-12-14 |
5.2794 |
27,153.5852 |
5.2890 |
5.1755 |
5.3548 |
5.2100 |
| 2022-12-13 |
5.1857 |
32,525.5697 |
5.1804 |
4.9946 |
5.3369 |
5.2713 |
| 2022-12-12 |
5.1107 |
34,018.6725 |
5.1671 |
5.0139 |
5.2073 |
5.1712 |
| 2022-12-11 |
5.2348 |
13,185.6435 |
5.2727 |
5.1361 |
5.3225 |
5.1803 |
| 2022-12-10 |
5.2880 |
5,362.9821 |
5.2985 |
5.2632 |
5.3202 |
5.2725 |
| 2022-12-09 |
5.3534 |
21,322.4073 |
5.4341 |
5.2593 |
5.4377 |
5.2972 |
| 2022-12-08 |
5.3148 |
23,961.5288 |
5.2943 |
5.2551 |
5.4593 |
5.4136 |
| 2022-12-07 |
5.3263 |
36,669.2601 |
5.4976 |
5.2383 |
5.5217 |
5.2703 |
| 2022-12-06 |
5.4750 |
28,249.5857 |
5.4875 |
5.4274 |
5.5090 |
5.4986 |
| 2022-12-05 |
5.6192 |
39,418.5711 |
5.5956 |
5.4384 |
5.7303 |
5.4902 |
| 2022-12-04 |
5.5472 |
32,811.5490 |
5.4920 |
5.4916 |
5.6016 |
5.5723 |
| 2022-12-03 |
5.5913 |
46,965.8360 |
5.6227 |
5.4914 |
5.7022 |
5.4986 |
| 2022-12-02 |
5.5450 |
54,036.2745 |
5.4121 |
5.3746 |
5.6837 |
5.6406 |
| 2022-12-01 |
5.3904 |
37,330.1937 |
5.4674 |
5.3208 |
5.4792 |
5.4038 |
| 2022-11-30 |
5.3976 |
54,730.8656 |
5.3090 |
5.3065 |
5.5033 |
5.4567 |
| 2022-11-29 |
5.2385 |
45,128.4987 |
5.1301 |
5.1001 |
5.3556 |
5.3269 |
| 2022-11-28 |
5.1678 |
105,133.3322 |
5.2961 |
5.0642 |
5.3135 |
5.1672 |
| 2022-11-27 |
5.3671 |
43,956.3703 |
5.3020 |
5.2774 |
5.4365 |
5.3045 |
| 2022-11-26 |
5.3556 |
52,839.7560 |
5.2654 |
5.2438 |
5.4575 |
5.3270 |
| 2022-11-25 |
5.3027 |
49,942.9380 |
5.3858 |
5.2523 |
5.3864 |
5.2848 |
| 2022-11-24 |
5.4220 |
39,541.9518 |
5.4369 |
5.3381 |
5.5178 |
5.3622 |
| 2022-11-23 |
5.3748 |
40,866.0149 |
5.2877 |
5.2545 |
5.4838 |
5.3996 |
| 2022-11-22 |
5.1486 |
111,074.3734 |
5.1870 |
4.9744 |
5.3117 |
5.2507 |
| 2022-11-21 |
5.2106 |
135,401.6647 |
5.2922 |
5.0707 |
5.2934 |
5.1971 |
| 2022-11-20 |
5.4768 |
88,780.0042 |
5.6040 |
5.2744 |
5.6519 |
5.2781 |
| 2022-11-19 |
5.5818 |
20,354.1708 |
5.6438 |
5.5347 |
5.6516 |
5.6013 |
| 2022-11-18 |
5.6964 |
25,311.5022 |
5.6680 |
5.6091 |
5.7666 |
5.6100 |
| 2022-11-17 |
5.6562 |
39,671.9537 |
5.7077 |
5.5658 |
5.7223 |
5.6643 |
| 2022-11-16 |
5.7595 |
46,660.8344 |
5.9189 |
5.6180 |
5.9887 |
5.6788 |
| 2022-11-15 |
5.8980 |
50,868.1608 |
5.8625 |
5.8071 |
6.0524 |
5.9048 |
| 2022-11-14 |
5.7312 |
91,172.2971 |
5.7415 |
5.4566 |
5.8875 |
5.7746 |
| 2022-11-13 |
5.7929 |
93,372.2739 |
5.7766 |
5.6261 |
5.9545 |
5.7595 |
| 2022-11-12 |
5.7095 |
34,635.0185 |
5.7573 |
5.5618 |
5.8733 |
5.8463 |
| 2022-11-11 |
5.7727 |
67,777.7669 |
5.9586 |
5.5053 |
5.9943 |
5.6240 |
| 2022-11-10 |
5.8488 |
88,619.8650 |
5.4028 |
5.3325 |
6.1712 |
5.9914 |
| 2022-11-09 |
6.0919 |
269,397.5147 |
6.3008 |
5.3517 |
6.3702 |
5.4714 |
| 2022-11-08 |
6.4769 |
244,490.4960 |
7.1126 |
5.8598 |
7.1947 |
6.2630 |
| 2022-11-07 |
7.0506 |
61,054.7448 |
6.8123 |
6.6630 |
7.4072 |
7.1229 |
| 2022-11-06 |
7.0597 |
45,859.8774 |
7.0194 |
6.9498 |
7.1397 |
7.0171 |
| 2022-11-05 |
7.0853 |
76,464.5161 |
7.0634 |
6.9621 |
7.2410 |
7.1072 |
| 2022-11-04 |
6.7315 |
125,766.5050 |
6.4178 |
6.3879 |
7.0015 |
6.9688 |
| 2022-11-03 |
6.4316 |
53,358.6469 |
6.2535 |
6.2277 |
6.5324 |
6.4889 |