Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-11 |
4.6668 |
13,257.2402 |
4.7500 |
4.5019 |
4.8256 |
4.5232 |
| 2024-08-10 |
4.7548 |
13,007.1758 |
4.7822 |
4.7291 |
4.8290 |
4.7540 |
| 2024-08-09 |
4.8097 |
19,429.6165 |
4.8767 |
4.7292 |
4.9227 |
4.8140 |
| 2024-08-08 |
4.6911 |
99,528.3625 |
4.5768 |
4.4771 |
4.8537 |
4.8407 |
| 2024-08-07 |
4.5369 |
124,585.1389 |
4.5043 |
4.4008 |
4.6392 |
4.5470 |
| 2024-08-06 |
4.3792 |
137,619.2143 |
4.1962 |
4.1923 |
4.5950 |
4.5072 |
| 2024-08-05 |
4.0465 |
247,817.6410 |
4.6844 |
3.6192 |
4.7227 |
4.1631 |
| 2024-08-04 |
4.8225 |
43,430.5494 |
5.0452 |
4.5300 |
5.0954 |
4.7748 |
| 2024-08-03 |
5.0838 |
24,751.5356 |
5.1246 |
4.8721 |
5.2082 |
4.8908 |
| 2024-08-02 |
5.1509 |
32,750.3678 |
5.3402 |
5.0000 |
5.3701 |
5.1320 |
| 2024-08-01 |
5.3368 |
16,050.2303 |
5.3844 |
5.2605 |
5.4210 |
5.3473 |
| 2024-07-31 |
5.4733 |
22,788.0263 |
5.5241 |
5.3363 |
5.5589 |
5.3950 |
| 2024-07-30 |
5.6746 |
9,470.6511 |
5.6523 |
5.5794 |
5.7310 |
5.5922 |
| 2024-07-29 |
5.7844 |
31,539.8271 |
5.7225 |
5.6566 |
5.8827 |
5.6898 |
| 2024-07-28 |
5.7422 |
14,334.7597 |
5.8230 |
5.6873 |
5.8395 |
5.7009 |
| 2024-07-27 |
5.8728 |
9,506.2829 |
5.8670 |
5.7965 |
5.9426 |
5.8253 |
| 2024-07-26 |
5.8343 |
29,025.1593 |
5.7569 |
5.7257 |
5.8940 |
5.8587 |
| 2024-07-25 |
5.6951 |
22,207.9664 |
5.7489 |
5.5651 |
5.7788 |
5.6170 |
| 2024-07-24 |
5.9215 |
16,992.6777 |
5.9192 |
5.8244 |
5.9985 |
5.8315 |
| 2024-07-23 |
5.9614 |
49,300.8596 |
6.1000 |
5.8081 |
6.1658 |
5.9236 |
| 2024-07-22 |
6.2723 |
30,040.8261 |
6.4324 |
6.1694 |
6.4752 |
6.1813 |
| 2024-07-21 |
6.2983 |
9,855.1273 |
6.3366 |
6.2145 |
6.3762 |
6.3095 |
| 2024-07-20 |
6.3292 |
13,589.3758 |
6.3399 |
6.2248 |
6.3987 |
6.3630 |
| 2024-07-19 |
6.1724 |
25,804.5634 |
6.0939 |
5.9708 |
6.3519 |
6.3230 |
| 2024-07-18 |
6.2065 |
45,944.5366 |
6.2580 |
6.0245 |
6.4050 |
6.0897 |
| 2024-07-17 |
6.4235 |
28,131.1722 |
6.3369 |
6.2665 |
6.5354 |
6.2864 |
| 2024-07-16 |
6.3443 |
20,933.0142 |
6.4891 |
6.1279 |
6.5103 |
6.4091 |
| 2024-07-15 |
6.4092 |
36,943.5995 |
6.3222 |
6.2973 |
6.5408 |
6.4487 |
| 2024-07-14 |
6.2365 |
16,792.0257 |
6.2359 |
6.1610 |
6.3257 |
6.2335 |
| 2024-07-13 |
6.1829 |
46,876.0489 |
6.1069 |
6.0756 |
6.2925 |
6.2790 |
| 2024-07-12 |
5.8937 |
25,563.1771 |
5.9056 |
5.8036 |
6.1031 |
6.0468 |
| 2024-07-11 |
6.0629 |
19,915.6925 |
6.1009 |
5.9002 |
6.2450 |
5.9210 |
| 2024-07-10 |
6.1308 |
39,321.6765 |
6.1194 |
6.0562 |
6.2614 |
6.1266 |
| 2024-07-09 |
6.0549 |
55,073.4514 |
5.9463 |
5.8493 |
6.1881 |
6.0699 |