Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.7550 |
387,673.2083 |
0.7817 |
0.6864 |
0.7950 |
0.6907 |
| 2025-01-06 |
0.8013 |
1,088,558.4976 |
0.8312 |
0.7612 |
0.8427 |
0.8074 |
| 2025-01-05 |
0.8342 |
242,056.2348 |
0.8503 |
0.8131 |
0.8568 |
0.8245 |
| 2025-01-04 |
0.8497 |
340,769.3153 |
0.8547 |
0.8297 |
0.8774 |
0.8341 |
| 2025-01-03 |
0.8095 |
303,372.1932 |
0.7793 |
0.7555 |
0.8476 |
0.8395 |
| 2025-01-02 |
0.8189 |
462,844.7395 |
0.7991 |
0.7858 |
0.8616 |
0.8224 |
| 2025-01-01 |
0.7261 |
802,959.5642 |
0.6808 |
0.6640 |
0.7958 |
0.7904 |
| 2024-12-31 |
0.7228 |
387,718.5191 |
0.7275 |
0.6986 |
0.7408 |
0.7066 |
| 2024-12-30 |
0.7710 |
524,671.0379 |
0.7819 |
0.7320 |
0.8123 |
0.7363 |
| 2024-12-29 |
0.7882 |
382,077.8275 |
0.7961 |
0.7695 |
0.8158 |
0.7810 |
| 2024-12-28 |
0.8119 |
532,039.2252 |
0.8348 |
0.7833 |
0.8405 |
0.7927 |
| 2024-12-27 |
0.8786 |
226,959.9794 |
0.8726 |
0.8488 |
0.9213 |
0.8784 |
| 2024-12-26 |
0.9147 |
483,841.4558 |
0.9667 |
0.8675 |
0.9781 |
0.8797 |
| 2024-12-25 |
0.9968 |
394,915.7329 |
0.9978 |
0.9679 |
1.0264 |
0.9693 |
| 2024-12-24 |
0.9861 |
1,127,254.1935 |
1.0380 |
0.9051 |
1.0409 |
0.9820 |
| 2024-12-23 |
0.9748 |
591,320.2734 |
0.9657 |
0.9351 |
1.0199 |
0.9863 |
| 2024-12-22 |
0.9753 |
286,642.1588 |
0.9694 |
0.9309 |
1.0163 |
0.9658 |
| 2024-12-21 |
1.0170 |
905,585.7369 |
0.9919 |
0.9553 |
1.1002 |
0.9572 |
| 2024-12-20 |
0.9367 |
839,696.3387 |
0.9971 |
0.8467 |
1.0297 |
0.9896 |
| 2024-12-19 |
1.0887 |
824,851.6521 |
1.1138 |
0.9674 |
1.1795 |
0.9924 |
| 2024-12-18 |
1.2419 |
875,453.3243 |
1.3206 |
1.1015 |
1.3650 |
1.1556 |
| 2024-12-17 |
1.3805 |
203,569.6301 |
1.3922 |
1.3286 |
1.4310 |
1.3608 |
| 2024-12-16 |
1.4078 |
345,139.0804 |
1.4333 |
1.3419 |
1.4773 |
1.3800 |
| 2024-12-15 |
1.3077 |
453,733.7127 |
1.2232 |
1.2001 |
1.4185 |
1.4168 |
| 2024-12-14 |
1.2748 |
215,053.0416 |
1.3167 |
1.2197 |
1.3251 |
1.2354 |
| 2024-12-13 |
1.2543 |
401,107.7823 |
1.2348 |
1.1957 |
1.3131 |
1.2978 |
| 2024-12-12 |
1.2809 |
378,965.3998 |
1.2515 |
1.2245 |
1.3239 |
1.2310 |
| 2024-12-11 |
1.1769 |
526,615.9623 |
1.1558 |
1.1155 |
1.2475 |
1.2467 |
| 2024-12-10 |
1.1228 |
1,400,188.4947 |
1.1208 |
1.0524 |
1.2018 |
1.1699 |
| 2024-12-09 |
1.2503 |
483,615.6846 |
1.3305 |
1.2098 |
1.3368 |
1.2388 |
| 2024-12-08 |
1.3276 |
287,706.7296 |
1.3161 |
1.2918 |
1.3747 |
1.3161 |
| 2024-12-07 |
1.3522 |
550,870.4535 |
1.3152 |
1.3151 |
1.3933 |
1.3368 |
| 2024-12-06 |
1.3188 |
795,506.3120 |
1.3130 |
1.2627 |
1.3668 |
1.3060 |
| 2024-12-05 |
1.2603 |
763,200.3771 |
1.2127 |
1.1528 |
1.3448 |
1.3174 |
| 2024-12-04 |
1.2453 |
1,004,639.7884 |
1.2465 |
1.1821 |
1.2920 |
1.2088 |
| 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 |