Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
9.3757 |
96,264.2529 |
9.4505 |
9.2468 |
9.5463 |
9.4390 |
| 2022-06-04 |
9.3437 |
126,524.2314 |
9.3731 |
9.1285 |
9.5506 |
9.4061 |
| 2022-06-03 |
9.4950 |
149,396.4307 |
9.8828 |
9.2133 |
9.9166 |
9.3941 |
| 2022-06-02 |
9.5826 |
222,523.6603 |
9.4490 |
9.2966 |
10.0380 |
9.9268 |
| 2022-06-01 |
10.1720 |
326,723.0965 |
10.3510 |
9.2671 |
10.7360 |
9.4155 |
| 2022-05-31 |
10.3481 |
252,480.2629 |
10.4620 |
9.9697 |
10.6380 |
10.4530 |
| 2022-05-30 |
10.3130 |
327,973.5589 |
9.9936 |
9.9106 |
10.7770 |
10.5280 |
| 2022-05-29 |
9.7081 |
335,198.8263 |
9.6485 |
9.3270 |
10.0270 |
9.9593 |
| 2022-05-28 |
9.3294 |
268,406.7982 |
9.1207 |
8.9622 |
9.7210 |
9.6251 |
| 2022-05-27 |
9.3004 |
559,207.6270 |
9.1343 |
8.5731 |
9.9905 |
9.2436 |
| 2022-05-26 |
9.3133 |
312,597.6255 |
9.8684 |
8.8263 |
9.9952 |
9.3866 |
| 2022-05-25 |
10.0088 |
111,961.4371 |
10.1790 |
9.7681 |
10.3250 |
9.8548 |
| 2022-05-24 |
9.9165 |
156,230.8700 |
9.8867 |
9.5562 |
10.2600 |
10.2570 |
| 2022-05-23 |
10.3200 |
171,279.3328 |
10.1390 |
9.9826 |
10.7200 |
10.1430 |
| 2022-05-22 |
10.0773 |
105,664.0922 |
9.9915 |
9.8693 |
10.3250 |
10.2040 |
| 2022-05-21 |
9.7926 |
110,922.1120 |
9.6663 |
9.4753 |
10.0920 |
9.9078 |
| 2022-05-20 |
9.8701 |
187,770.5541 |
10.0160 |
9.4384 |
10.2470 |
9.7498 |
| 2022-05-19 |
9.8065 |
271,276.4940 |
9.4857 |
9.2160 |
10.3890 |
9.9421 |
| 2022-05-18 |
10.2747 |
234,943.0693 |
11.0430 |
9.6652 |
11.1700 |
9.8340 |
| 2022-05-17 |
10.9345 |
191,366.5363 |
10.6230 |
10.4250 |
11.3240 |
10.8810 |
| 2022-05-16 |
10.8877 |
268,486.4909 |
11.7660 |
10.3770 |
11.7660 |
10.9010 |
| 2022-05-15 |
11.0955 |
303,827.9993 |
11.2860 |
10.5790 |
11.6580 |
11.4990 |
| 2022-05-14 |
10.4535 |
552,898.7474 |
10.4540 |
9.7621 |
11.3340 |
10.9060 |
| 2022-05-13 |
10.6154 |
686,063.7248 |
8.6856 |
8.5430 |
11.7620 |
10.6780 |
| 2022-05-12 |
8.2746 |
867,962.0762 |
9.0792 |
7.2281 |
9.4921 |
8.3550 |
| 2022-05-11 |
9.8924 |
1,052,829.1303 |
11.3360 |
7.9137 |
11.6400 |
8.7350 |
| 2022-05-10 |
11.4686 |
432,246.8339 |
10.6330 |
10.3230 |
12.4100 |
11.0720 |
| 2022-05-09 |
11.6833 |
292,572.5663 |
13.2600 |
10.7300 |
13.4750 |
11.3410 |
| 2022-05-08 |
13.4270 |
87,072.4963 |
13.7480 |
13.0300 |
13.8500 |
13.2540 |
| 2022-05-07 |
14.1117 |
63,986.9811 |
14.3250 |
13.3700 |
14.3670 |
13.5280 |
| 2022-05-06 |
14.3058 |
113,352.4971 |
14.5810 |
13.8150 |
14.6510 |
14.2510 |
| 2022-05-05 |
14.9246 |
168,057.9615 |
16.3330 |
14.0210 |
16.4390 |
14.4460 |
| 2022-05-04 |
15.4730 |
82,122.3866 |
14.7230 |
14.6840 |
16.2740 |
16.1220 |
| 2022-05-03 |
14.9603 |
40,525.7717 |
14.9820 |
14.5020 |
15.2200 |
14.8230 |
| 2022-05-02 |
14.9472 |
139,122.2129 |
15.3560 |
14.5460 |
15.5770 |
15.0290 |
| 2022-05-01 |
14.9294 |
18,941.7223 |
14.4890 |
14.4820 |
15.5180 |
15.2980 |
| 2022-04-30 |
15.8148 |
24,201.7674 |
16.1950 |
15.2100 |
16.4280 |
15.3050 |
| 2022-04-29 |
16.4140 |
17,378.9740 |
16.9770 |
15.9890 |
17.0520 |
16.0470 |
| 2022-04-28 |
17.0580 |
21,883.0060 |
16.9170 |
16.7510 |
17.3920 |
16.9760 |
| 2022-04-27 |
16.9111 |
16,823.8305 |
16.6570 |
16.4920 |
17.2620 |
16.8830 |
| 2022-04-26 |
17.4655 |
30,430.5325 |
18.1210 |
16.6010 |
18.3210 |
16.9750 |
| 2022-04-25 |
17.6481 |
29,986.2508 |
18.1570 |
17.1300 |
18.1940 |
18.0510 |
| 2022-04-24 |
18.6060 |
16,625.1159 |
18.6620 |
18.0710 |
19.1490 |
18.3900 |
| 2022-04-23 |
18.7175 |
19,371.8121 |
18.2730 |
17.9560 |
19.2380 |
18.9410 |
| 2022-04-22 |
18.2794 |
22,679.7106 |
18.1560 |
18.0620 |
18.5170 |
18.2620 |
| 2022-04-21 |
19.1336 |
35,406.6879 |
19.0740 |
18.3710 |
19.6710 |
18.3710 |
| 2022-04-20 |
19.0292 |
44,065.7481 |
18.8700 |
18.5410 |
19.5160 |
19.1510 |
| 2022-04-19 |
18.3551 |
15,716.5029 |
18.1650 |
18.0420 |
18.9440 |
18.8790 |
| 2022-04-18 |
17.6144 |
27,624.9181 |
17.7150 |
17.0970 |
18.3420 |
18.2430 |
| 2022-04-17 |
18.4056 |
23,020.1731 |
18.5970 |
18.0710 |
18.7920 |
18.2700 |