Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
1.4146 |
1,234,848.8774 |
1.5728 |
1.2973 |
1.5852 |
1.4850 |
| 2022-02-23 |
1.6523 |
343,380.0840 |
1.6155 |
1.5772 |
1.7299 |
1.5810 |
| 2022-02-22 |
1.5387 |
723,953.5055 |
1.5384 |
1.4762 |
1.6145 |
1.5780 |
| 2022-02-21 |
1.7039 |
594,500.4358 |
1.7224 |
1.6003 |
1.8075 |
1.6019 |
| 2022-02-20 |
1.7360 |
727,861.4096 |
1.8749 |
1.6764 |
1.8764 |
1.7272 |
| 2022-02-19 |
1.8629 |
267,000.7953 |
1.8604 |
1.8082 |
1.9113 |
1.8534 |
| 2022-02-18 |
1.9102 |
510,970.1267 |
1.8979 |
1.8557 |
1.9680 |
1.8692 |
| 2022-02-17 |
2.0031 |
873,354.7472 |
2.0678 |
1.8766 |
2.1477 |
1.9059 |
| 2022-02-16 |
2.0433 |
471,585.1390 |
2.0907 |
2.0047 |
2.1144 |
2.0624 |
| 2022-02-15 |
2.0209 |
444,166.1792 |
1.9255 |
1.9149 |
2.0918 |
2.0613 |
| 2022-02-14 |
1.8837 |
652,082.2923 |
1.8909 |
1.8150 |
1.9644 |
1.8840 |
| 2022-02-13 |
1.9330 |
490,329.1781 |
1.9503 |
1.8838 |
1.9882 |
1.8980 |
| 2022-02-12 |
1.9284 |
606,507.5490 |
1.9384 |
1.8778 |
1.9942 |
1.9503 |
| 2022-02-11 |
2.0818 |
753,116.4254 |
2.1005 |
1.9205 |
2.1760 |
1.9277 |
| 2022-02-10 |
2.1864 |
970,495.9831 |
2.2536 |
2.0842 |
2.2638 |
2.1054 |
| 2022-02-09 |
2.2162 |
424,165.9531 |
2.2042 |
2.1358 |
2.2872 |
2.2534 |
| 2022-02-08 |
2.2608 |
977,143.5181 |
2.3157 |
2.1589 |
2.4059 |
2.2069 |
| 2022-02-07 |
2.3034 |
997,763.2092 |
2.1630 |
2.1169 |
2.3799 |
2.3118 |
| 2022-02-06 |
2.0996 |
696,322.1324 |
2.0887 |
2.0451 |
2.1490 |
2.0760 |
| 2022-02-05 |
2.1354 |
765,179.0594 |
2.1246 |
2.0667 |
2.1999 |
2.0992 |
| 2022-02-04 |
2.0015 |
763,506.3607 |
1.9585 |
1.9262 |
2.1004 |
2.0748 |
| 2022-02-03 |
1.9107 |
898,742.2856 |
1.9210 |
1.8630 |
1.9566 |
1.9346 |
| 2022-02-02 |
2.0253 |
605,340.6321 |
2.0695 |
1.9173 |
2.1084 |
1.9250 |
| 2022-02-01 |
2.0741 |
472,191.4973 |
2.0486 |
2.0199 |
2.1507 |
2.0691 |
| 2022-01-31 |
1.9944 |
883,402.4570 |
2.0236 |
1.9082 |
2.0948 |
2.0416 |
| 2022-01-30 |
2.0939 |
811,884.9088 |
2.0962 |
2.0031 |
2.1622 |
2.0436 |
| 2022-01-29 |
2.1380 |
794,793.5268 |
2.1231 |
2.0827 |
2.1905 |
2.1023 |
| 2022-01-28 |
2.0720 |
1,531,137.0242 |
2.0767 |
1.9811 |
2.1563 |
2.1115 |
| 2022-01-27 |
2.1399 |
1,861,981.5294 |
2.2447 |
1.9937 |
2.2729 |
2.0550 |
| 2022-01-26 |
2.3382 |
1,671,773.7342 |
2.3809 |
2.1790 |
2.5730 |
2.1939 |
| 2022-01-25 |
2.3238 |
2,297,728.6949 |
2.2557 |
2.1578 |
2.4700 |
2.3504 |
| 2022-01-24 |
2.0606 |
6,946,549.8734 |
2.2746 |
1.9041 |
2.3197 |
2.2414 |
| 2022-01-23 |
2.1746 |
5,246,428.3574 |
1.9653 |
1.9477 |
2.3556 |
2.2375 |
| 2022-01-22 |
2.0357 |
5,234,009.8235 |
2.2731 |
1.7760 |
2.3838 |
2.0089 |
| 2022-01-21 |
2.4776 |
3,501,288.5476 |
2.6881 |
2.1321 |
2.7782 |
2.2972 |
| 2022-01-20 |
2.8647 |
1,810,759.0661 |
2.7685 |
2.7131 |
3.0345 |
2.7176 |
| 2022-01-19 |
2.8960 |
2,420,899.5465 |
2.9549 |
2.7587 |
3.0378 |
2.8313 |
| 2022-01-18 |
2.8633 |
5,255,778.3983 |
2.9252 |
2.7086 |
2.9825 |
2.9655 |
| 2022-01-17 |
3.0749 |
4,648,467.9561 |
3.3134 |
2.8825 |
3.3724 |
2.9675 |
| 2022-01-16 |
3.1872 |
3,647,888.7567 |
3.0040 |
2.9357 |
3.3166 |
3.2776 |
| 2022-01-15 |
2.9039 |
4,156,225.6676 |
2.9615 |
2.8346 |
3.0374 |
3.0213 |
| 2022-01-14 |
2.9524 |
7,699,960.7767 |
3.0104 |
2.8103 |
3.0610 |
2.9744 |
| 2022-01-13 |
2.9858 |
5,563,392.6796 |
2.9434 |
2.7912 |
3.1466 |
3.0500 |
| 2022-01-12 |
2.8412 |
2,042,763.8650 |
2.5881 |
2.5881 |
3.0000 |
2.8957 |
| 2022-01-11 |
2.3586 |
6,375,472.0772 |
2.2245 |
2.1895 |
2.5880 |
2.5750 |
| 2022-01-10 |
2.2997 |
5,275,766.0476 |
2.3908 |
2.1096 |
2.4729 |
2.2176 |
| 2022-01-09 |
2.3526 |
3,851,511.6495 |
2.2849 |
2.2332 |
2.5182 |
2.4240 |
| 2022-01-08 |
2.3681 |
2,046,443.0464 |
2.6000 |
2.1662 |
2.6854 |
2.3199 |
| 2022-01-07 |
2.7320 |
3,759,108.5274 |
2.8847 |
2.5653 |
2.8886 |
2.5966 |
| 2022-01-06 |
2.8203 |
5,813,528.4310 |
2.9323 |
2.6439 |
3.0264 |
2.8846 |