Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.3673 |
123,308.2284 |
0.3752 |
0.3613 |
0.3764 |
0.3640 |
| 2023-05-20 |
0.3699 |
98,452.1500 |
0.3707 |
0.3665 |
0.3741 |
0.3714 |
| 2023-05-19 |
0.3698 |
139,093.4180 |
0.3708 |
0.3654 |
0.3739 |
0.3711 |
| 2023-05-18 |
0.3801 |
289,350.9005 |
0.3876 |
0.3638 |
0.3891 |
0.3704 |
| 2023-05-17 |
0.3821 |
381,342.2414 |
0.3790 |
0.3711 |
0.3939 |
0.3876 |
| 2023-05-16 |
0.3789 |
262,181.1920 |
0.4008 |
0.3739 |
0.4008 |
0.3798 |
| 2023-05-15 |
0.3825 |
269,224.4761 |
0.3705 |
0.3623 |
0.3943 |
0.3847 |
| 2023-05-14 |
0.3677 |
221,932.6419 |
0.3644 |
0.3599 |
0.3832 |
0.3684 |
| 2023-05-13 |
0.3670 |
163,569.3999 |
0.3725 |
0.3620 |
0.3731 |
0.3650 |
| 2023-05-12 |
0.3638 |
357,606.6715 |
0.3684 |
0.3518 |
0.3736 |
0.3693 |
| 2023-05-11 |
0.3679 |
508,509.8236 |
0.3808 |
0.3582 |
0.3810 |
0.3681 |
| 2023-05-10 |
0.3752 |
609,536.9952 |
0.3693 |
0.3543 |
0.3931 |
0.3801 |
| 2023-05-09 |
0.3641 |
176,475.9437 |
0.3502 |
0.3502 |
0.3694 |
0.3657 |
| 2023-05-08 |
0.3704 |
898,630.9775 |
0.4041 |
0.3482 |
0.4066 |
0.3643 |
| 2023-05-07 |
0.4093 |
117,902.9807 |
0.4111 |
0.4068 |
0.4138 |
0.4109 |
| 2023-05-06 |
0.4176 |
229,510.9609 |
0.4334 |
0.4015 |
0.4379 |
0.4113 |
| 2023-05-05 |
0.4302 |
385,587.6068 |
0.4292 |
0.4159 |
0.4383 |
0.4367 |
| 2023-05-04 |
0.4375 |
286,263.3433 |
0.4400 |
0.4261 |
0.4452 |
0.4291 |
| 2023-05-03 |
0.4201 |
423,765.8753 |
0.4164 |
0.4045 |
0.4455 |
0.4433 |
| 2023-05-02 |
0.4139 |
489,719.7914 |
0.4129 |
0.4073 |
0.4205 |
0.4163 |
| 2023-05-01 |
0.4131 |
366,616.9023 |
0.4227 |
0.4029 |
0.4292 |
0.4132 |
| 2023-04-30 |
0.4296 |
185,841.0056 |
0.4304 |
0.4207 |
0.4386 |
0.4261 |
| 2023-04-29 |
0.4318 |
228,081.9747 |
0.4219 |
0.4210 |
0.4381 |
0.4304 |
| 2023-04-28 |
0.4216 |
166,457.3160 |
0.4284 |
0.4120 |
0.4299 |
0.4213 |
| 2023-04-27 |
0.4273 |
302,114.1207 |
0.4184 |
0.4159 |
0.4373 |
0.4322 |
| 2023-04-26 |
0.4286 |
572,225.8773 |
0.4331 |
0.3965 |
0.4531 |
0.4174 |
| 2023-04-25 |
0.4077 |
436,555.7193 |
0.4183 |
0.3972 |
0.4203 |
0.4194 |
| 2023-04-24 |
0.4223 |
259,548.7497 |
0.4278 |
0.4122 |
0.4347 |
0.4195 |
| 2023-04-23 |
0.4279 |
194,071.8382 |
0.4186 |
0.4118 |
0.4377 |
0.4188 |
| 2023-04-22 |
0.4290 |
206,931.3936 |
0.4229 |
0.4192 |
0.4386 |
0.4357 |
| 2023-04-21 |
0.4452 |
443,912.8980 |
0.4660 |
0.4187 |
0.4722 |
0.4251 |
| 2023-04-20 |
0.4710 |
430,963.9326 |
0.4725 |
0.4525 |
0.4828 |
0.4648 |
| 2023-04-19 |
0.4899 |
460,167.5391 |
0.5329 |
0.4666 |
0.5330 |
0.4743 |
| 2023-04-18 |
0.5307 |
343,310.6780 |
0.5195 |
0.5081 |
0.5467 |
0.5312 |
| 2023-04-17 |
0.5306 |
498,481.0389 |
0.5278 |
0.5150 |
0.5469 |
0.5190 |
| 2023-04-16 |
0.5140 |
388,659.5892 |
0.5117 |
0.5005 |
0.5348 |
0.5329 |
| 2023-04-15 |
0.5116 |
277,827.9905 |
0.5111 |
0.5036 |
0.5203 |
0.5102 |
| 2023-04-14 |
0.5133 |
417,067.1196 |
0.5119 |
0.4961 |
0.5303 |
0.5139 |
| 2023-04-13 |
0.5125 |
422,830.5861 |
0.5000 |
0.4950 |
0.5260 |
0.5086 |
| 2023-04-12 |
0.5003 |
673,605.7831 |
0.4936 |
0.4742 |
0.5211 |
0.5013 |
| 2023-04-11 |
0.4905 |
506,558.1012 |
0.4767 |
0.4708 |
0.5054 |
0.4894 |
| 2023-04-10 |
0.4597 |
149,091.1542 |
0.4552 |
0.4474 |
0.4742 |
0.4737 |
| 2023-04-09 |
0.4485 |
190,668.6401 |
0.4515 |
0.4414 |
0.4578 |
0.4575 |
| 2023-04-08 |
0.4638 |
225,154.7020 |
0.4611 |
0.4544 |
0.4712 |
0.4553 |
| 2023-04-07 |
0.4579 |
270,456.5679 |
0.4558 |
0.4494 |
0.4669 |
0.4598 |
| 2023-04-06 |
0.4561 |
219,060.9594 |
0.4678 |
0.4481 |
0.4684 |
0.4527 |
| 2023-04-05 |
0.4737 |
654,711.6364 |
0.4540 |
0.4497 |
0.4975 |
0.4655 |
| 2023-04-04 |
0.4512 |
830,475.9050 |
0.4543 |
0.4393 |
0.4598 |
0.4548 |
| 2023-04-03 |
0.4445 |
1,317,039.8536 |
0.4522 |
0.4299 |
0.4611 |
0.4507 |
| 2023-04-02 |
0.4620 |
655,894.5374 |
0.4704 |
0.4452 |
0.4739 |
0.4491 |