Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
16.3076 |
82,303.9750 |
16.1840 |
15.7840 |
17.1770 |
17.0830 |
| 2022-02-24 |
15.1900 |
320,027.0070 |
15.9380 |
14.0450 |
16.7090 |
15.8740 |
| 2022-02-23 |
16.7282 |
110,154.6407 |
16.6090 |
15.9510 |
17.4790 |
16.1090 |
| 2022-02-22 |
16.1777 |
153,497.4534 |
16.1830 |
15.7750 |
16.6990 |
16.1750 |
| 2022-02-21 |
16.9110 |
180,126.5014 |
16.9300 |
16.3180 |
17.7320 |
16.3390 |
| 2022-02-20 |
17.0415 |
101,540.1952 |
17.8570 |
16.6880 |
17.8700 |
16.8560 |
| 2022-02-19 |
17.8691 |
114,214.6490 |
17.8140 |
17.3480 |
18.2160 |
17.9030 |
| 2022-02-18 |
18.0897 |
90,531.7317 |
18.1210 |
17.6120 |
18.5810 |
17.9330 |
| 2022-02-17 |
18.8740 |
78,704.5210 |
19.7530 |
17.7910 |
20.0040 |
18.2070 |
| 2022-02-16 |
19.6721 |
58,479.9876 |
20.1410 |
19.0530 |
20.1840 |
19.7990 |
| 2022-02-15 |
19.4492 |
55,019.0634 |
18.7000 |
18.6360 |
20.1470 |
20.1470 |
| 2022-02-14 |
18.4610 |
79,502.5216 |
18.7240 |
18.0140 |
18.9250 |
18.7900 |
| 2022-02-13 |
18.8795 |
81,277.3714 |
18.8070 |
18.3850 |
19.2660 |
18.7220 |
| 2022-02-12 |
18.8016 |
119,441.8188 |
18.9540 |
18.2710 |
19.4120 |
18.8380 |
| 2022-02-11 |
20.1750 |
214,152.2707 |
20.5140 |
18.6300 |
20.7100 |
18.8650 |
| 2022-02-10 |
21.5916 |
155,076.2937 |
21.9220 |
20.5940 |
22.4570 |
20.9780 |
| 2022-02-09 |
21.6996 |
55,979.9617 |
21.6760 |
21.0580 |
22.2190 |
22.1470 |
| 2022-02-08 |
21.8886 |
117,932.8541 |
22.3790 |
21.0700 |
23.1560 |
21.7500 |
| 2022-02-07 |
22.2061 |
102,931.0591 |
21.9130 |
21.3950 |
22.6760 |
22.4570 |
| 2022-02-06 |
21.3033 |
72,208.7514 |
21.3150 |
20.8290 |
21.8710 |
21.6690 |
| 2022-02-05 |
21.5759 |
132,825.5431 |
20.4810 |
20.3220 |
22.2700 |
21.3480 |
| 2022-02-04 |
19.4737 |
104,164.2437 |
18.8980 |
18.7160 |
20.3220 |
20.0960 |
| 2022-02-03 |
18.4486 |
140,776.9349 |
18.7630 |
17.9700 |
18.8670 |
18.6880 |
| 2022-02-02 |
19.5829 |
152,740.9793 |
19.5740 |
18.5420 |
20.5660 |
18.8210 |
| 2022-02-01 |
19.5743 |
114,889.5630 |
19.3690 |
19.1200 |
19.9760 |
19.6690 |
| 2022-01-31 |
18.2101 |
139,187.7573 |
18.1510 |
17.1240 |
19.5960 |
19.4090 |
| 2022-01-30 |
18.4953 |
112,033.6484 |
18.7310 |
17.8020 |
18.9850 |
18.2710 |
| 2022-01-29 |
18.5631 |
84,120.0318 |
18.3290 |
18.0880 |
19.0060 |
18.7130 |
| 2022-01-28 |
17.9760 |
143,849.7584 |
18.0990 |
17.3460 |
18.4710 |
18.3450 |
| 2022-01-27 |
17.7605 |
153,518.8406 |
18.0590 |
17.1430 |
18.3800 |
17.6170 |
| 2022-01-26 |
18.7253 |
247,894.2721 |
18.3110 |
17.5170 |
20.0430 |
18.0650 |
| 2022-01-25 |
18.1588 |
222,128.4666 |
17.9910 |
17.3720 |
19.0240 |
18.4860 |
| 2022-01-24 |
17.0308 |
577,159.1461 |
18.7910 |
15.8600 |
18.7910 |
18.0750 |
| 2022-01-23 |
18.3772 |
316,519.4966 |
18.2650 |
17.7310 |
19.1780 |
18.2780 |
| 2022-01-22 |
18.3154 |
685,377.8539 |
19.6370 |
16.1500 |
20.1090 |
18.1800 |
| 2022-01-21 |
21.5953 |
353,447.6160 |
22.9710 |
19.0530 |
23.4470 |
19.8300 |
| 2022-01-20 |
24.4654 |
135,641.1220 |
24.0460 |
23.1230 |
25.5860 |
23.4250 |
| 2022-01-19 |
24.3025 |
136,475.0031 |
25.1320 |
23.6920 |
25.2710 |
24.0310 |
| 2022-01-18 |
24.9317 |
203,952.5145 |
25.6810 |
24.2480 |
26.0350 |
25.1080 |
| 2022-01-17 |
26.3007 |
143,221.4200 |
27.6750 |
25.0930 |
27.7330 |
25.7250 |
| 2022-01-16 |
27.8700 |
143,298.8316 |
27.5820 |
27.2460 |
28.4450 |
27.6890 |
| 2022-01-15 |
27.6200 |
115,176.3530 |
27.7310 |
26.8340 |
28.3550 |
27.9550 |
| 2022-01-14 |
26.8442 |
242,575.7553 |
25.7870 |
25.5430 |
27.6840 |
27.5110 |
| 2022-01-13 |
26.5643 |
151,160.0362 |
27.2450 |
25.8200 |
27.6560 |
26.2120 |
| 2022-01-12 |
26.4606 |
139,567.5275 |
25.5390 |
25.4470 |
27.5550 |
27.3700 |
| 2022-01-11 |
24.6288 |
224,021.2201 |
23.7110 |
23.4750 |
25.9810 |
25.4640 |
| 2022-01-10 |
23.7521 |
261,225.3023 |
24.6100 |
22.4620 |
25.1780 |
23.6500 |
| 2022-01-09 |
24.4839 |
216,116.0273 |
23.9870 |
23.6920 |
25.2890 |
24.6210 |
| 2022-01-08 |
24.7496 |
378,136.4061 |
24.8860 |
23.1420 |
25.5060 |
24.4040 |
| 2022-01-07 |
25.3171 |
291,815.0743 |
26.7020 |
24.2460 |
26.8090 |
24.8010 |