Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.2565 |
630,780.8985 |
1.2465 |
1.2266 |
1.2920 |
1.2678 |
| 2024-12-03 |
1.2485 |
1,475,170.2078 |
1.2483 |
1.1746 |
1.3493 |
1.2944 |
| 2024-12-02 |
1.0346 |
608,991.4464 |
1.0974 |
0.9853 |
1.1081 |
1.0395 |
| 2024-12-01 |
1.0550 |
443,593.8694 |
1.0472 |
1.0229 |
1.1011 |
1.0951 |
| 2024-11-30 |
1.0568 |
564,796.4579 |
1.0309 |
1.0135 |
1.0906 |
1.0615 |
| 2024-11-29 |
1.0268 |
401,152.3847 |
0.9976 |
0.9976 |
1.0507 |
1.0261 |
| 2024-11-28 |
1.0425 |
728,011.4364 |
1.0439 |
0.9860 |
1.1052 |
1.0174 |
| 2024-11-27 |
1.0685 |
1,115,500.8703 |
1.0790 |
1.0278 |
1.1337 |
1.0643 |
| 2024-11-26 |
1.0006 |
1,794,329.8629 |
0.9780 |
0.9248 |
1.0846 |
1.0388 |
| 2024-11-25 |
0.9539 |
1,078,359.2972 |
1.0014 |
0.9100 |
1.0103 |
0.9476 |
| 2024-11-24 |
0.9075 |
1,784,513.2079 |
0.8765 |
0.8321 |
0.9668 |
0.9604 |
| 2024-11-23 |
0.8443 |
2,813,382.4538 |
0.7648 |
0.7518 |
0.9481 |
0.8949 |
| 2024-11-22 |
0.7096 |
1,157,624.3031 |
0.7063 |
0.6834 |
0.7366 |
0.7261 |
| 2024-11-21 |
0.6932 |
1,068,979.6382 |
0.6611 |
0.6409 |
0.7288 |
0.7102 |
| 2024-11-20 |
0.6815 |
776,247.6152 |
0.6963 |
0.6475 |
0.7121 |
0.6552 |
| 2024-11-19 |
0.7070 |
512,936.5327 |
0.7313 |
0.6916 |
0.7325 |
0.7111 |
| 2024-11-18 |
0.7150 |
679,829.1843 |
0.6972 |
0.6897 |
0.7337 |
0.7329 |
| 2024-11-17 |
0.7310 |
635,955.4112 |
0.7461 |
0.6960 |
0.7680 |
0.7189 |
| 2024-11-16 |
0.7300 |
440,441.9674 |
0.7055 |
0.6994 |
0.7668 |
0.7525 |
| 2024-11-15 |
0.6974 |
668,437.2753 |
0.6733 |
0.6616 |
0.7277 |
0.7187 |
| 2024-11-14 |
0.7007 |
550,792.1988 |
0.7047 |
0.6692 |
0.7399 |
0.6937 |
| 2024-11-13 |
0.7232 |
1,275,153.7037 |
0.7675 |
0.6795 |
0.7734 |
0.6883 |
| 2024-11-12 |
0.7720 |
797,537.0986 |
0.8326 |
0.7207 |
0.8360 |
0.7382 |
| 2024-11-11 |
0.7919 |
900,957.9065 |
0.7850 |
0.7517 |
0.8315 |
0.8225 |
| 2024-11-10 |
0.7596 |
555,224.9516 |
0.7573 |
0.7325 |
0.7887 |
0.7730 |
| 2024-11-09 |
0.7425 |
347,789.4589 |
0.7157 |
0.7126 |
0.7645 |
0.7242 |
| 2024-11-08 |
0.7158 |
361,836.7603 |
0.7252 |
0.7008 |
0.7376 |
0.7056 |
| 2024-11-07 |
0.7131 |
439,965.5928 |
0.6928 |
0.6854 |
0.7300 |
0.7288 |
| 2024-11-06 |
0.6428 |
755,566.4043 |
0.5834 |
0.5834 |
0.6699 |
0.6519 |
| 2024-11-05 |
0.5823 |
497,931.3407 |
0.5457 |
0.5456 |
0.6095 |
0.5796 |
| 2024-11-04 |
0.5874 |
283,689.2937 |
0.5986 |
0.5600 |
0.6034 |
0.5615 |
| 2024-11-03 |
0.5952 |
499,335.2957 |
0.6208 |
0.5615 |
0.6217 |
0.6013 |
| 2024-11-02 |
0.6249 |
402,037.0096 |
0.6411 |
0.6132 |
0.6476 |
0.6231 |
| 2024-11-01 |
0.6555 |
123,189.5156 |
0.6608 |
0.6289 |
0.6696 |
0.6399 |
| 2024-10-31 |
0.6694 |
416,631.4188 |
0.6936 |
0.6449 |
0.6944 |
0.6544 |
| 2024-10-30 |
0.7028 |
202,072.0355 |
0.7216 |
0.6867 |
0.7216 |
0.6954 |
| 2024-10-29 |
0.7156 |
417,040.7516 |
0.6889 |
0.6860 |
0.7304 |
0.7205 |
| 2024-10-28 |
0.6745 |
395,600.7285 |
0.6855 |
0.6598 |
0.6939 |
0.6884 |
| 2024-10-27 |
0.6645 |
602,185.1992 |
0.6426 |
0.6387 |
0.6965 |
0.6865 |
| 2024-10-26 |
0.6338 |
459,396.9462 |
0.6110 |
0.6090 |
0.6515 |
0.6399 |
| 2024-10-25 |
0.6591 |
387,733.2866 |
0.6897 |
0.6420 |
0.6916 |
0.6503 |
| 2024-10-24 |
0.6955 |
205,243.4262 |
0.6867 |
0.6834 |
0.7033 |
0.6951 |
| 2024-10-23 |
0.6831 |
581,835.3770 |
0.7098 |
0.6608 |
0.7107 |
0.6845 |
| 2024-10-22 |
0.7340 |
381,981.4805 |
0.7362 |
0.6976 |
0.7490 |
0.7085 |
| 2024-10-21 |
0.7646 |
276,674.0196 |
0.7643 |
0.7335 |
0.7943 |
0.7373 |
| 2024-10-20 |
0.7316 |
194,776.1780 |
0.7215 |
0.7098 |
0.7520 |
0.7515 |
| 2024-10-19 |
0.7318 |
265,338.1438 |
0.7330 |
0.7143 |
0.7445 |
0.7218 |
| 2024-10-18 |
0.7236 |
396,416.7746 |
0.7201 |
0.7071 |
0.7457 |
0.7310 |
| 2024-10-17 |
0.7325 |
775,643.4085 |
0.7436 |
0.7037 |
0.7668 |
0.7099 |
| 2024-10-16 |
0.7491 |
484,229.6771 |
0.7570 |
0.7248 |
0.7685 |
0.7440 |