Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-27 |
4.5753 |
9,128.4717 |
4.5563 |
4.4958 |
4.6583 |
4.5736 |
| 2024-08-26 |
4.6661 |
33,320.3587 |
4.8188 |
4.5300 |
4.8616 |
4.5632 |
| 2024-08-25 |
4.8575 |
27,289.9439 |
4.9831 |
4.7473 |
4.9922 |
4.8761 |
| 2024-08-24 |
4.9777 |
40,903.3258 |
4.8894 |
4.8485 |
5.1008 |
4.9627 |
| 2024-08-23 |
4.7666 |
37,177.6203 |
4.6909 |
4.6825 |
4.8941 |
4.8790 |
| 2024-08-22 |
4.6575 |
19,986.1901 |
4.6643 |
4.5935 |
4.7138 |
4.6467 |
| 2024-08-21 |
4.5811 |
24,876.6977 |
4.5224 |
4.4919 |
4.6764 |
4.6464 |
| 2024-08-20 |
4.5400 |
46,625.1733 |
4.4798 |
4.4559 |
4.6001 |
4.5421 |
| 2024-08-19 |
4.4282 |
43,990.5685 |
4.3860 |
4.3419 |
4.4976 |
4.4683 |
| 2024-08-18 |
4.4044 |
33,414.0451 |
4.3683 |
4.3440 |
4.5288 |
4.4766 |
| 2024-08-17 |
4.3137 |
5,616.6180 |
4.2900 |
4.2744 |
4.3642 |
4.3430 |
| 2024-08-16 |
4.2836 |
28,703.4001 |
4.2764 |
4.2106 |
4.3840 |
4.3307 |
| 2024-08-15 |
4.3829 |
15,944.4195 |
4.3828 |
4.2516 |
4.4802 |
4.2632 |
| 2024-08-14 |
4.4717 |
28,706.5932 |
4.5468 |
4.3471 |
4.5565 |
4.3753 |
| 2024-08-13 |
4.5260 |
23,712.9682 |
4.5858 |
4.3956 |
4.6133 |
4.5505 |
| 2024-08-12 |
4.5932 |
13,215.6923 |
4.5093 |
4.4729 |
4.6655 |
4.5245 |