Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.4699 |
443,189.0243 |
0.4762 |
0.4610 |
0.4842 |
0.4683 |
| 2023-03-31 |
0.4620 |
484,051.8794 |
0.4501 |
0.4389 |
0.4807 |
0.4790 |
| 2023-03-30 |
0.4519 |
748,847.8867 |
0.4591 |
0.4359 |
0.4744 |
0.4432 |
| 2023-03-29 |
0.4556 |
497,129.4253 |
0.4235 |
0.4215 |
0.4665 |
0.4612 |
| 2023-03-28 |
0.4064 |
644,983.0730 |
0.4106 |
0.3967 |
0.4324 |
0.4249 |
| 2023-03-27 |
0.4192 |
633,375.8969 |
0.4480 |
0.4073 |
0.4505 |
0.4091 |
| 2023-03-26 |
0.4437 |
129,782.2401 |
0.4352 |
0.4315 |
0.4553 |
0.4489 |
| 2023-03-25 |
0.4518 |
392,956.7664 |
0.4583 |
0.4303 |
0.4661 |
0.4323 |
| 2023-03-24 |
0.4664 |
1,256,904.5627 |
0.4964 |
0.4474 |
0.4973 |
0.4581 |
| 2023-03-23 |
0.4857 |
388,813.0587 |
0.4698 |
0.4603 |
0.5064 |
0.4971 |
| 2023-03-22 |
0.4792 |
607,783.5245 |
0.4842 |
0.4471 |
0.5137 |
0.4703 |
| 2023-03-21 |
0.4737 |
683,444.4996 |
0.4551 |
0.4410 |
0.5028 |
0.4856 |
| 2023-03-20 |
0.4848 |
989,788.9564 |
0.4901 |
0.4490 |
0.5129 |
0.4569 |
| 2023-03-19 |
0.5014 |
881,713.9456 |
0.4831 |
0.4736 |
0.5296 |
0.4934 |
| 2023-03-18 |
0.5042 |
1,490,892.2917 |
0.5079 |
0.4714 |
0.5324 |
0.4871 |
| 2023-03-17 |
0.4543 |
1,430,683.9246 |
0.4099 |
0.4029 |
0.4924 |
0.4882 |
| 2023-03-16 |
0.4015 |
952,632.1073 |
0.3892 |
0.3811 |
0.4184 |
0.4063 |
| 2023-03-15 |
0.4071 |
1,107,265.1843 |
0.4477 |
0.3772 |
0.4580 |
0.3932 |
| 2023-03-14 |
0.4581 |
1,268,769.8913 |
0.4148 |
0.4090 |
0.4842 |
0.4469 |
| 2023-03-13 |
0.3918 |
523,930.2050 |
0.3940 |
0.3672 |
0.4247 |
0.4206 |
| 2023-03-12 |
0.3473 |
480,860.5110 |
0.3350 |
0.3284 |
0.3832 |
0.3790 |
| 2023-03-11 |
0.3304 |
775,666.7511 |
0.3391 |
0.3101 |
0.3492 |
0.3335 |
| 2023-03-10 |
0.3298 |
925,776.3102 |
0.3351 |
0.3043 |
0.3417 |
0.3346 |
| 2023-03-09 |
0.3512 |
946,323.3388 |
0.3587 |
0.3263 |
0.3774 |
0.3334 |
| 2023-03-08 |
0.3793 |
615,456.3144 |
0.3986 |
0.3553 |
0.4014 |
0.3640 |
| 2023-03-07 |
0.4125 |
606,503.9525 |
0.4171 |
0.3885 |
0.4301 |
0.3913 |
| 2023-03-06 |
0.4056 |
424,074.4027 |
0.3996 |
0.3943 |
0.4255 |
0.4185 |
| 2023-03-05 |
0.4065 |
443,267.7327 |
0.4014 |
0.3944 |
0.4153 |
0.4081 |
| 2023-03-04 |
0.4126 |
425,708.4963 |
0.4263 |
0.3847 |
0.4313 |
0.3896 |
| 2023-03-03 |
0.4099 |
918,837.7651 |
0.4456 |
0.3931 |
0.4456 |
0.4243 |
| 2023-03-02 |
0.4490 |
373,155.7534 |
0.4689 |
0.4355 |
0.4713 |
0.4463 |
| 2023-03-01 |
0.4548 |
453,480.4294 |
0.4285 |
0.4227 |
0.4659 |
0.4648 |
| 2023-02-28 |
0.4485 |
462,089.3890 |
0.4569 |
0.4277 |
0.4598 |
0.4300 |
| 2023-02-27 |
0.4633 |
381,474.2406 |
0.4742 |
0.4474 |
0.4752 |
0.4560 |
| 2023-02-26 |
0.4647 |
159,146.0982 |
0.4569 |
0.4534 |
0.4759 |
0.4704 |
| 2023-02-25 |
0.4548 |
490,007.4679 |
0.4626 |
0.4372 |
0.4681 |
0.4556 |
| 2023-02-24 |
0.4829 |
506,864.1843 |
0.4912 |
0.4520 |
0.5049 |
0.4584 |
| 2023-02-23 |
0.5002 |
620,597.2360 |
0.5080 |
0.4875 |
0.5220 |
0.4963 |
| 2023-02-22 |
0.4953 |
736,283.2357 |
0.5207 |
0.4781 |
0.5220 |
0.5074 |
| 2023-02-21 |
0.5321 |
1,254,950.7704 |
0.5147 |
0.5065 |
0.5521 |
0.5193 |
| 2023-02-20 |
0.5179 |
319,746.5895 |
0.5210 |
0.5002 |
0.5354 |
0.5099 |
| 2023-02-19 |
0.5347 |
478,291.6899 |
0.5419 |
0.5129 |
0.5565 |
0.5228 |
| 2023-02-18 |
0.5529 |
314,622.7936 |
0.5553 |
0.5370 |
0.5677 |
0.5527 |
| 2023-02-17 |
0.5592 |
1,093,584.7350 |
0.5277 |
0.5264 |
0.5781 |
0.5555 |
| 2023-02-16 |
0.5758 |
1,060,449.6336 |
0.5702 |
0.5460 |
0.5992 |
0.5494 |
| 2023-02-15 |
0.5371 |
2,155,452.0298 |
0.5225 |
0.5079 |
0.5855 |
0.5688 |
| 2023-02-14 |
0.4887 |
976,829.5317 |
0.4630 |
0.4506 |
0.5221 |
0.5170 |
| 2023-02-13 |
0.4357 |
622,211.9371 |
0.4420 |
0.4122 |
0.4643 |
0.4500 |
| 2023-02-12 |
0.4648 |
614,227.0126 |
0.4797 |
0.4418 |
0.4811 |
0.4483 |
| 2023-02-11 |
0.4363 |
584,848.4504 |
0.4363 |
0.4174 |
0.4668 |
0.4658 |