Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-30 |
4.6687 |
14,921.5183 |
4.7611 |
4.5109 |
4.7611 |
4.5470 |
| 2024-09-29 |
4.7710 |
11,016.4801 |
4.7940 |
4.6955 |
4.8335 |
4.8158 |
| 2024-09-28 |
4.8837 |
9,690.1330 |
4.8861 |
4.7736 |
4.9268 |
4.8076 |
| 2024-09-27 |
4.9088 |
6,605.2664 |
4.8196 |
4.8071 |
4.9620 |
4.8743 |
| 2024-09-26 |
4.7793 |
43,821.5620 |
4.6413 |
4.5725 |
4.8756 |
4.8154 |
| 2024-09-25 |
4.7047 |
29,261.4009 |
4.6436 |
4.6045 |
4.7702 |
4.6500 |
| 2024-09-24 |
4.5381 |
8,367.6466 |
4.4642 |
4.4004 |
4.6090 |
4.5683 |
| 2024-09-23 |
4.3936 |
16,206.7580 |
4.2841 |
4.2387 |
4.4513 |
4.4513 |
| 2024-09-22 |
4.3892 |
8,654.6141 |
4.4558 |
4.3187 |
4.4818 |
4.3187 |
| 2024-09-21 |
4.4009 |
5,689.4470 |
4.3325 |
4.2899 |
4.4478 |
4.4250 |
| 2024-09-20 |
4.3180 |
9,122.6062 |
4.2611 |
4.1895 |
4.3903 |
4.3091 |
| 2024-09-19 |
4.2824 |
16,583.9009 |
4.2116 |
4.1808 |
4.3505 |
4.2501 |
| 2024-09-18 |
4.0548 |
30,298.9968 |
4.1508 |
3.9750 |
4.1734 |
4.0926 |
| 2024-09-17 |
4.1930 |
27,344.5239 |
4.1888 |
4.1405 |
4.2790 |
4.1711 |
| 2024-09-16 |
4.2347 |
7,844.8104 |
4.3821 |
4.1520 |
4.3821 |
4.1856 |
| 2024-09-15 |
4.5060 |
13,040.3194 |
4.4386 |
4.4386 |
4.5553 |
4.4766 |
| 2024-09-14 |
4.4126 |
6,908.4174 |
4.4270 |
4.3495 |
4.4441 |
4.4162 |
| 2024-09-13 |
4.3688 |
17,983.9006 |
4.2941 |
4.2764 |
4.4651 |
4.4641 |
| 2024-09-12 |
4.2443 |
6,662.4294 |
4.1930 |
4.1930 |
4.2934 |
4.2790 |
| 2024-09-11 |
4.1571 |
9,931.4608 |
4.2488 |
4.0650 |
4.2533 |
4.1371 |
| 2024-09-10 |
4.2551 |
4,509.3201 |
4.2842 |
4.2021 |
4.2842 |
4.2430 |
| 2024-09-09 |
4.2114 |
13,085.7256 |
4.1638 |
4.1156 |
4.3133 |
4.2996 |
| 2024-09-08 |
4.1504 |
9,666.4080 |
4.0821 |
4.0578 |
4.2004 |
4.1276 |
| 2024-09-07 |
4.0391 |
22,700.6941 |
3.9628 |
3.9329 |
4.1310 |
4.0797 |
| 2024-09-06 |
4.0151 |
19,273.7077 |
4.0208 |
3.9395 |
4.0988 |
3.9640 |
| 2024-09-05 |
4.0412 |
15,233.5188 |
4.1101 |
3.9730 |
4.1279 |
4.0327 |
| 2024-09-04 |
4.0620 |
55,634.8361 |
4.0613 |
3.8696 |
4.1962 |
4.1624 |
| 2024-09-03 |
4.1882 |
14,093.8181 |
4.2063 |
4.0931 |
4.2845 |
4.1151 |
| 2024-09-02 |
4.1327 |
12,739.5790 |
4.0686 |
4.0475 |
4.2076 |
4.1651 |
| 2024-09-01 |
4.1734 |
21,948.9653 |
4.2564 |
4.1001 |
4.2564 |
4.1572 |
| 2024-08-31 |
4.2814 |
8,384.2624 |
4.2745 |
4.2168 |
4.3155 |
4.2572 |
| 2024-08-30 |
4.2289 |
17,235.5606 |
4.2501 |
4.0994 |
4.3330 |
4.2483 |
| 2024-08-29 |
4.3012 |
13,701.6618 |
4.2527 |
4.2429 |
4.4006 |
4.2718 |
| 2024-08-28 |
4.3212 |
45,478.8802 |
4.3769 |
4.1618 |
4.4377 |
4.2790 |