Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-19 |
5.8989 |
25,672.4319 |
6.0070 |
5.7494 |
6.0420 |
5.8038 |
| 2024-11-18 |
5.8049 |
70,858.0401 |
5.4200 |
5.4036 |
6.0597 |
6.0437 |
| 2024-11-17 |
5.7161 |
75,241.6861 |
5.8122 |
5.4796 |
6.1340 |
5.5479 |
| 2024-11-16 |
5.4862 |
82,399.9793 |
5.1656 |
5.1403 |
5.7978 |
5.6850 |
| 2024-11-15 |
4.9858 |
60,225.8947 |
4.7724 |
4.7207 |
5.1690 |
5.1544 |
| 2024-11-14 |
4.9746 |
57,235.4575 |
5.0774 |
4.7814 |
5.2075 |
4.9310 |
| 2024-11-13 |
5.2097 |
113,578.4242 |
5.3375 |
4.9279 |
5.4216 |
5.1050 |
| 2024-11-12 |
5.4541 |
72,218.5534 |
5.7197 |
5.1293 |
5.8308 |
5.2422 |
| 2024-11-11 |
5.1682 |
37,905.3433 |
5.2298 |
4.9848 |
5.3462 |
5.3053 |
| 2024-11-10 |
4.9198 |
41,318.4892 |
4.6526 |
4.5899 |
5.1408 |
5.1345 |
| 2024-11-09 |
4.3726 |
23,026.5421 |
4.3221 |
4.2629 |
4.5347 |
4.5144 |
| 2024-11-08 |
4.2973 |
65,514.6852 |
4.1788 |
4.1261 |
4.3772 |
4.3197 |
| 2024-11-07 |
4.1027 |
50,707.6420 |
4.1117 |
4.0530 |
4.1983 |
4.1445 |
| 2024-11-06 |
4.0626 |
36,740.3497 |
3.8563 |
3.8563 |
4.1184 |
4.1184 |
| 2024-11-05 |
3.8655 |
21,758.3537 |
3.7661 |
3.7461 |
3.9152 |
3.8976 |
| 2024-11-04 |
3.7869 |
22,590.4321 |
3.7804 |
3.7475 |
3.8329 |
3.7823 |
| 2024-11-03 |
3.7423 |
52,605.8261 |
3.9120 |
3.6625 |
3.9259 |
3.7953 |
| 2024-11-02 |
3.9063 |
25,908.1141 |
3.9146 |
3.8339 |
3.9361 |
3.8707 |
| 2024-11-01 |
3.9395 |
15,938.7968 |
3.9698 |
3.8439 |
3.9811 |
3.8986 |
| 2024-10-31 |
4.1227 |
51,562.2312 |
4.1986 |
3.9014 |
4.2100 |
3.9403 |
| 2024-10-30 |
4.1798 |
20,874.9715 |
4.1872 |
4.1253 |
4.2156 |
4.1781 |
| 2024-10-29 |
4.1615 |
64,917.1024 |
4.1343 |
4.1244 |
4.2429 |
4.1949 |
| 2024-10-28 |
4.1370 |
43,717.4819 |
4.1299 |
4.0078 |
4.2274 |
4.1327 |
| 2024-10-27 |
4.0546 |
33,845.7845 |
4.0301 |
4.0111 |
4.1345 |
4.1345 |
| 2024-10-26 |
4.0313 |
24,191.1210 |
3.9820 |
3.9505 |
4.0570 |
4.0171 |
| 2024-10-25 |
4.1371 |
25,787.8203 |
4.2103 |
4.0412 |
4.2103 |
4.1169 |
| 2024-10-24 |
4.2183 |
22,811.4730 |
4.2101 |
4.1489 |
4.2610 |
4.2034 |
| 2024-10-23 |
4.2465 |
17,186.8939 |
4.3283 |
4.1131 |
4.3357 |
4.2071 |
| 2024-10-22 |
4.3703 |
12,741.9540 |
4.3824 |
4.2977 |
4.4418 |
4.3187 |
| 2024-10-21 |
4.5038 |
13,249.4107 |
4.5795 |
4.3473 |
4.6155 |
4.3816 |
| 2024-10-20 |
4.5302 |
6,521.0627 |
4.4342 |
4.3638 |
4.5789 |
4.5455 |
| 2024-10-19 |
4.4166 |
13,316.0530 |
4.3158 |
4.3158 |
4.4780 |
4.4084 |
| 2024-10-18 |
4.2374 |
9,975.8494 |
4.1856 |
4.1751 |
4.2964 |
4.2876 |
| 2024-10-17 |
4.2021 |
17,416.7641 |
4.3181 |
4.1541 |
4.3501 |
4.1816 |
| 2024-10-16 |
4.3533 |
3,314.2847 |
4.4039 |
4.2889 |
4.4090 |
4.3126 |
| 2024-10-15 |
4.4286 |
12,535.0677 |
4.3864 |
4.3205 |
4.5195 |
4.3823 |
| 2024-10-14 |
4.2799 |
20,559.5811 |
4.1650 |
4.1401 |
4.3687 |
4.3465 |
| 2024-10-13 |
4.1679 |
8,188.1018 |
4.2129 |
4.0919 |
4.2143 |
4.1006 |
| 2024-10-12 |
4.1660 |
29,378.8543 |
4.1825 |
4.1399 |
4.2592 |
4.2184 |
| 2024-10-11 |
4.1385 |
9,138.8023 |
4.0764 |
4.0516 |
4.1921 |
4.1750 |
| 2024-10-10 |
4.0290 |
5,679.7639 |
4.0274 |
3.9899 |
4.0713 |
4.0635 |
| 2024-10-09 |
4.0890 |
6,466.2910 |
4.1038 |
4.0033 |
4.1469 |
4.0061 |
| 2024-10-08 |
4.1277 |
7,821.5908 |
4.1263 |
4.0542 |
4.1838 |
4.1106 |
| 2024-10-07 |
4.2239 |
12,820.6115 |
4.1954 |
4.1587 |
4.2686 |
4.2219 |
| 2024-10-06 |
4.1484 |
3,173.4637 |
4.1233 |
4.0996 |
4.1871 |
4.1701 |
| 2024-10-05 |
4.1835 |
6,909.5970 |
4.1958 |
4.1305 |
4.2293 |
4.1326 |
| 2024-10-04 |
4.1410 |
11,272.3996 |
4.1299 |
4.1087 |
4.1873 |
4.1413 |
| 2024-10-03 |
4.0885 |
13,093.8109 |
4.1108 |
4.0018 |
4.1663 |
4.0240 |
| 2024-10-02 |
4.1773 |
39,962.8160 |
4.1300 |
4.0070 |
4.2629 |
4.1003 |
| 2024-10-01 |
4.4100 |
40,887.5954 |
4.4367 |
4.1286 |
4.5578 |
4.1286 |