Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-16 |
5.2237 |
128,247.7153 |
5.2416 |
5.1250 |
5.3758 |
5.3695 |
| 2020-12-15 |
5.0883 |
75,656.8342 |
4.9103 |
4.8606 |
5.2941 |
5.2428 |
| 2020-12-14 |
4.9119 |
31,792.2210 |
4.8828 |
4.8392 |
5.0067 |
4.9032 |
| 2020-12-13 |
4.8989 |
40,414.6890 |
4.7444 |
4.7314 |
4.9951 |
4.8915 |
| 2020-12-12 |
4.7069 |
35,565.5806 |
4.6337 |
4.6196 |
4.7972 |
4.7363 |
| 2020-12-11 |
4.6542 |
46,932.0624 |
4.8062 |
4.5458 |
4.8062 |
4.6140 |
| 2020-12-10 |
4.7955 |
109,202.7712 |
4.8879 |
4.7520 |
4.9143 |
4.8015 |
| 2020-12-09 |
4.8144 |
123,357.2448 |
4.7382 |
4.6308 |
4.9382 |
4.8763 |
| 2020-12-08 |
4.8667 |
122,987.5854 |
5.0473 |
4.7244 |
5.0741 |
4.7306 |
| 2020-12-07 |
5.0768 |
30,954.6828 |
5.1301 |
5.0181 |
5.1547 |
5.0607 |
| 2020-12-06 |
5.0857 |
55,510.0529 |
5.1917 |
5.0146 |
5.1989 |
5.1330 |
| 2020-12-05 |
5.0587 |
61,915.9738 |
5.0118 |
4.8946 |
5.1931 |
5.1916 |
| 2020-12-04 |
5.1987 |
81,996.8656 |
5.3966 |
4.9635 |
5.4342 |
5.0304 |
| 2020-12-03 |
5.4550 |
100,872.1499 |
5.4886 |
5.3322 |
5.5665 |
5.4111 |
| 2020-12-02 |
5.3542 |
94,590.4560 |
5.0522 |
5.0319 |
5.5460 |
5.4677 |
| 2020-12-01 |
5.2627 |
61,970.9313 |
5.3849 |
4.9947 |
5.5437 |
5.0873 |
| 2020-11-30 |
5.3261 |
70,081.9274 |
5.2158 |
5.1460 |
5.4522 |
5.3857 |
| 2020-11-29 |
4.9800 |
3,963.7753 |
4.9013 |
4.8148 |
5.2012 |
5.1780 |
| 2020-11-28 |
4.8863 |
36,569.0080 |
4.8110 |
4.6853 |
4.9507 |
4.8838 |
| 2020-11-27 |
4.7249 |
48,580.5481 |
4.8125 |
4.5212 |
5.0523 |
4.7729 |
| 2020-11-26 |
4.7776 |
77,188.5269 |
5.3068 |
4.4714 |
5.3768 |
4.7878 |
| 2020-11-25 |
5.5630 |
40,712.5786 |
5.7745 |
5.1324 |
5.8391 |
5.3406 |
| 2020-11-24 |
5.8448 |
177,612.2909 |
5.9141 |
5.6345 |
6.0906 |
5.7246 |
| 2020-11-23 |
5.7039 |
143,012.9522 |
5.5347 |
5.4356 |
5.9677 |
5.8978 |
| 2020-11-22 |
5.5301 |
102,436.8159 |
5.7847 |
5.2365 |
5.8400 |
5.5178 |
| 2020-11-21 |
5.4091 |
297,230.7409 |
5.2435 |
5.1472 |
5.8637 |
5.7900 |
| 2020-11-20 |
5.2854 |
81,765.6200 |
4.7622 |
4.7500 |
5.4726 |
5.2306 |
| 2020-11-19 |
4.7322 |
27,525.8021 |
4.6935 |
4.5560 |
4.8525 |
4.7542 |
| 2020-11-18 |
4.7263 |
57,064.5567 |
4.8767 |
4.5327 |
4.9409 |
4.6830 |
| 2020-11-17 |
4.7825 |
59,112.1108 |
4.5067 |
4.5058 |
4.9152 |
4.8524 |
| 2020-11-16 |
4.4549 |
35,444.4875 |
4.3506 |
4.3457 |
4.5995 |
4.4973 |
| 2020-11-15 |
4.4104 |
39,414.2226 |
4.4627 |
4.3122 |
4.4958 |
4.3671 |
| 2020-11-14 |
4.4660 |
18,483.5845 |
4.5452 |
4.3570 |
4.5452 |
4.4692 |
| 2020-11-13 |
4.4868 |
23,216.2977 |
4.4021 |
4.3734 |
4.5905 |
4.5487 |
| 2020-11-12 |
4.3792 |
13,451.7598 |
4.4418 |
4.3164 |
4.4711 |
4.3958 |
| 2020-11-11 |
4.5014 |
25,328.8774 |
4.4314 |
4.4229 |
4.6246 |
4.4455 |
| 2020-11-10 |
4.3975 |
19,855.7494 |
4.3435 |
4.3115 |
4.4961 |
4.4187 |
| 2020-11-09 |
4.3425 |
20,997.1002 |
4.3829 |
4.2472 |
4.4518 |
4.3445 |
| 2020-11-08 |
4.2930 |
53,112.0510 |
4.2316 |
4.1335 |
4.4271 |
4.3731 |
| 2020-11-07 |
4.4317 |
107,564.5105 |
4.5982 |
4.0768 |
4.8424 |
4.2388 |
| 2020-11-06 |
4.4720 |
49,306.4185 |
4.2202 |
4.2096 |
4.6399 |
4.5858 |
| 2020-11-05 |
4.1914 |
45,881.8712 |
4.0965 |
4.0263 |
4.2991 |
4.2357 |
| 2020-11-04 |
4.0403 |
38,299.7091 |
4.0382 |
3.9005 |
4.1560 |
4.0970 |
| 2020-11-03 |
3.9640 |
48,571.2736 |
4.0295 |
3.8881 |
4.0651 |
4.0295 |
| 2020-11-02 |
4.0760 |
67,439.4605 |
4.2235 |
3.9649 |
4.2594 |
4.0318 |
| 2020-11-01 |
4.1836 |
48,555.6533 |
4.1830 |
4.1185 |
4.2220 |
4.2132 |
| 2020-10-31 |
4.2148 |
69,499.8442 |
4.0831 |
4.0690 |
4.2811 |
4.1841 |
| 2020-10-30 |
4.0298 |
44,469.3301 |
4.0531 |
3.9205 |
4.1567 |
4.0896 |
| 2020-10-29 |
4.1643 |
109,828.0652 |
4.3528 |
3.8474 |
4.3996 |
4.0594 |
| 2020-10-28 |
4.3961 |
36,716.5409 |
4.6760 |
4.2685 |
4.7703 |
4.3627 |