Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
40.8743 |
230,068.5143 |
40.8450 |
38.7690 |
42.5450 |
41.9590 |
| 2021-11-16 |
41.4665 |
360,365.2219 |
44.7380 |
37.9410 |
44.7380 |
41.4910 |
| 2021-11-15 |
46.2482 |
140,260.4124 |
46.4310 |
44.5560 |
47.4670 |
45.1260 |
| 2021-11-14 |
46.3032 |
65,206.5678 |
47.0980 |
45.0450 |
47.8290 |
45.9670 |
| 2021-11-13 |
46.1687 |
89,781.8568 |
45.9400 |
44.8970 |
47.5040 |
46.9080 |
| 2021-11-12 |
46.0427 |
165,474.8981 |
47.4410 |
44.0450 |
47.7030 |
46.0230 |
| 2021-11-11 |
47.8889 |
158,921.1228 |
46.7190 |
45.5920 |
49.4390 |
47.8400 |
| 2021-11-10 |
48.2739 |
333,044.7592 |
50.7430 |
42.1860 |
52.0170 |
47.0680 |
| 2021-11-09 |
51.8335 |
144,102.5659 |
53.3390 |
50.4820 |
53.3610 |
51.0830 |
| 2021-11-08 |
52.9970 |
92,769.1843 |
52.2100 |
51.6800 |
53.8750 |
53.1590 |
| 2021-11-07 |
52.4668 |
81,975.2715 |
52.0250 |
51.3390 |
53.5160 |
52.2140 |
| 2021-11-06 |
50.7314 |
127,360.3457 |
51.7640 |
49.0220 |
52.4130 |
51.9240 |
| 2021-11-05 |
51.9813 |
89,086.7835 |
53.8570 |
50.6420 |
53.9430 |
51.8890 |
| 2021-11-04 |
53.3817 |
158,258.6341 |
53.3840 |
52.1500 |
55.1130 |
53.8170 |
| 2021-11-03 |
51.5046 |
223,320.5589 |
51.7340 |
49.1410 |
54.5350 |
53.2870 |
| 2021-11-02 |
51.0633 |
209,778.0711 |
49.9980 |
48.0870 |
53.3520 |
51.4210 |
| 2021-11-01 |
46.8677 |
264,174.4179 |
42.7570 |
41.6720 |
51.4860 |
50.3930 |
| 2021-10-31 |
42.0594 |
86,215.5565 |
42.7260 |
41.0180 |
43.3520 |
42.7890 |
| 2021-10-30 |
43.2345 |
93,118.8748 |
44.1870 |
42.1290 |
44.3090 |
42.2870 |
| 2021-10-29 |
43.5374 |
142,697.5700 |
41.8350 |
41.6690 |
44.3620 |
43.9940 |
| 2021-10-28 |
41.9582 |
116,129.6929 |
40.4880 |
39.8160 |
43.0990 |
42.0260 |
| 2021-10-27 |
41.8681 |
266,157.2849 |
44.9470 |
38.7010 |
45.7800 |
40.6010 |
| 2021-10-26 |
44.3177 |
80,816.9366 |
44.5750 |
43.3370 |
46.0010 |
44.6210 |
| 2021-10-25 |
43.7990 |
86,247.0537 |
42.3000 |
42.1210 |
44.7980 |
44.7430 |
| 2021-10-24 |
42.8720 |
107,525.8886 |
43.9350 |
41.3490 |
44.1520 |
42.2440 |
| 2021-10-23 |
43.8433 |
181,035.1317 |
43.5580 |
43.0860 |
44.7930 |
43.8030 |
| 2021-10-22 |
44.5467 |
149,220.3049 |
42.8650 |
42.7730 |
46.4250 |
43.7390 |
| 2021-10-21 |
43.8785 |
194,343.1592 |
44.4380 |
41.9790 |
45.5840 |
42.9710 |
| 2021-10-20 |
43.4781 |
133,282.5340 |
41.3970 |
41.1420 |
45.2890 |
44.4410 |
| 2021-10-19 |
41.0594 |
64,430.4905 |
41.1990 |
40.0480 |
41.6840 |
41.3660 |
| 2021-10-18 |
41.8413 |
133,986.1892 |
42.1970 |
40.2920 |
43.2740 |
41.0590 |
| 2021-10-17 |
41.5442 |
100,857.0605 |
41.7500 |
39.5470 |
42.9090 |
42.0670 |
| 2021-10-16 |
43.1616 |
115,608.1427 |
43.3210 |
41.3650 |
44.8010 |
41.7060 |
| 2021-10-15 |
41.3014 |
265,273.1406 |
40.7220 |
39.5030 |
44.1510 |
43.3880 |
| 2021-10-14 |
41.0238 |
196,689.8204 |
41.7440 |
39.3870 |
42.5760 |
40.6390 |
| 2021-10-13 |
39.3492 |
155,698.3987 |
35.1590 |
33.7410 |
43.2800 |
41.2770 |
| 2021-10-12 |
33.6167 |
126,056.9105 |
34.1320 |
32.1060 |
35.3120 |
35.1560 |
| 2021-10-11 |
34.9184 |
89,405.8626 |
34.4340 |
33.2970 |
36.0870 |
33.7700 |
| 2021-10-10 |
36.1228 |
149,949.1151 |
36.3940 |
34.2110 |
37.4850 |
34.7020 |
| 2021-10-09 |
35.2485 |
114,457.5933 |
33.3850 |
33.0490 |
36.9040 |
36.6100 |
| 2021-10-08 |
33.7823 |
120,058.6182 |
33.9990 |
33.1000 |
34.5030 |
33.2610 |
| 2021-10-07 |
33.3273 |
232,870.7787 |
32.2250 |
30.9730 |
35.3440 |
33.8580 |
| 2021-10-06 |
31.3856 |
175,905.9539 |
31.4080 |
29.1460 |
33.0650 |
32.5390 |
| 2021-10-05 |
31.3345 |
166,654.7077 |
31.1360 |
30.5530 |
32.1310 |
31.5240 |
| 2021-10-04 |
31.1912 |
254,091.9287 |
32.1210 |
30.0780 |
32.1230 |
30.9070 |
| 2021-10-03 |
32.0106 |
93,775.9515 |
32.0550 |
31.3020 |
32.7000 |
32.1110 |
| 2021-10-02 |
32.5768 |
112,560.5559 |
31.9990 |
31.5700 |
33.4120 |
32.2090 |
| 2021-10-01 |
30.6854 |
203,189.1910 |
28.6190 |
28.5320 |
32.3340 |
31.3370 |
| 2021-09-30 |
28.1285 |
79,940.1519 |
27.2460 |
27.1370 |
28.9830 |
28.5120 |
| 2021-09-29 |
27.5875 |
149,079.1485 |
26.2910 |
26.1320 |
28.5910 |
27.2050 |