Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
2.2130 |
720,720.2566 |
2.1358 |
2.1249 |
2.2749 |
2.1635 |
| 2021-11-30 |
2.1574 |
1,080,557.4886 |
2.1643 |
2.0740 |
2.2806 |
2.1402 |
| 2021-11-29 |
2.1118 |
859,551.4046 |
2.1124 |
2.0616 |
2.1784 |
2.1683 |
| 2021-11-28 |
2.0170 |
910,712.0194 |
2.0797 |
1.8811 |
2.1188 |
2.1064 |
| 2021-11-27 |
2.1270 |
448,641.8606 |
2.1212 |
2.0304 |
2.2098 |
2.0868 |
| 2021-11-26 |
2.1530 |
2,222,348.0823 |
2.4785 |
1.9941 |
2.5606 |
2.1525 |
| 2021-11-25 |
2.5322 |
1,430,514.5028 |
2.5870 |
2.4554 |
2.6696 |
2.4739 |
| 2021-11-24 |
2.4503 |
1,427,367.7419 |
2.3143 |
2.2252 |
2.5887 |
2.5723 |
| 2021-11-23 |
2.1973 |
450,896.6353 |
1.9521 |
1.9292 |
2.4527 |
2.3435 |
| 2021-11-22 |
2.0009 |
524,259.9568 |
2.0868 |
1.9264 |
2.0868 |
1.9504 |
| 2021-11-21 |
2.0769 |
503,133.4249 |
2.1815 |
1.9970 |
2.1815 |
2.0950 |
| 2021-11-20 |
2.1658 |
281,179.4408 |
2.2631 |
2.0826 |
2.2875 |
2.1697 |
| 2021-11-19 |
1.9063 |
527,262.2217 |
1.8523 |
1.8166 |
2.2800 |
2.2766 |
| 2021-11-18 |
1.9158 |
1,937,569.8253 |
2.1394 |
1.7704 |
2.2218 |
1.8950 |
| 2021-11-17 |
2.1717 |
1,323,391.4786 |
2.2017 |
2.0785 |
2.3339 |
2.1282 |
| 2021-11-16 |
2.2503 |
1,945,952.4193 |
2.4650 |
1.9925 |
2.4650 |
2.2450 |
| 2021-11-15 |
2.5749 |
202,087.6926 |
2.5883 |
2.4774 |
2.6199 |
2.4803 |
| 2021-11-14 |
2.5910 |
464,866.4991 |
2.6143 |
2.5142 |
2.6503 |
2.5662 |
| 2021-11-13 |
2.6392 |
566,094.6164 |
2.6308 |
2.5626 |
2.7107 |
2.6591 |
| 2021-11-12 |
2.5755 |
991,987.9663 |
2.5971 |
2.4559 |
2.6800 |
2.6380 |
| 2021-11-11 |
2.6324 |
699,939.7912 |
2.6270 |
2.5788 |
2.7274 |
2.6401 |
| 2021-11-10 |
2.7552 |
1,447,419.8855 |
2.8685 |
2.2948 |
2.9851 |
2.5627 |
| 2021-11-09 |
2.9941 |
906,990.8115 |
3.1642 |
2.8539 |
3.1651 |
2.8622 |
| 2021-11-08 |
3.0155 |
1,153,521.7487 |
2.8653 |
2.8161 |
3.1701 |
3.1038 |
| 2021-11-07 |
2.8245 |
679,666.6092 |
2.7659 |
2.7551 |
2.8986 |
2.8551 |
| 2021-11-06 |
2.6975 |
774,756.2884 |
2.6432 |
2.5610 |
2.7661 |
2.7456 |
| 2021-11-05 |
2.8167 |
1,105,123.8039 |
2.7649 |
2.6518 |
2.9521 |
2.6518 |
| 2021-11-04 |
2.5378 |
960,118.8501 |
2.6679 |
2.4107 |
2.6984 |
2.6957 |
| 2021-11-03 |
2.6464 |
730,684.1125 |
2.7202 |
2.5372 |
2.7481 |
2.6446 |
| 2021-11-02 |
2.7126 |
353,693.3648 |
2.6979 |
2.6667 |
2.7816 |
2.7151 |
| 2021-11-01 |
2.7852 |
466,810.5922 |
2.8598 |
2.6710 |
2.9200 |
2.7066 |
| 2021-10-31 |
2.6642 |
692,247.7375 |
2.6628 |
2.5681 |
2.8422 |
2.8422 |
| 2021-10-30 |
2.7680 |
850,928.6321 |
2.8707 |
2.5965 |
3.0012 |
2.6560 |
| 2021-10-29 |
2.9809 |
1,041,110.7082 |
2.9235 |
2.8522 |
3.0804 |
2.8661 |
| 2021-10-28 |
3.1857 |
1,524,775.9368 |
3.1051 |
2.9021 |
3.4789 |
2.9394 |
| 2021-10-27 |
2.9884 |
1,058,811.7340 |
3.1446 |
2.5219 |
3.2780 |
3.2185 |
| 2021-10-26 |
3.2456 |
695,579.2269 |
3.0413 |
3.0296 |
3.4731 |
3.1526 |
| 2021-10-25 |
2.9099 |
294,510.8594 |
2.7039 |
2.6890 |
2.9845 |
2.9834 |
| 2021-10-24 |
2.7473 |
245,234.3816 |
2.5543 |
2.5543 |
2.8242 |
2.7493 |
| 2021-10-23 |
2.5529 |
244,507.8924 |
2.6327 |
2.4779 |
2.6772 |
2.5690 |
| 2021-10-22 |
2.4328 |
444,781.3660 |
2.2256 |
2.2223 |
2.6386 |
2.6113 |
| 2021-10-21 |
2.3464 |
328,334.1465 |
2.4326 |
2.2375 |
2.4537 |
2.3062 |
| 2021-10-20 |
2.3311 |
555,402.0869 |
2.3438 |
2.2024 |
2.4180 |
2.3824 |
| 2021-10-19 |
2.3911 |
273,535.2249 |
2.2086 |
2.2086 |
2.4812 |
2.3716 |
| 2021-10-18 |
2.2152 |
149,979.3455 |
2.2900 |
2.1493 |
2.3029 |
2.2149 |
| 2021-10-17 |
2.2046 |
252,433.7993 |
2.1292 |
2.0720 |
2.3339 |
2.2873 |
| 2021-10-16 |
1.9989 |
97,825.4933 |
1.9329 |
1.9147 |
2.1533 |
2.1299 |
| 2021-10-15 |
1.9735 |
408,931.1080 |
2.0271 |
1.9148 |
2.0764 |
1.9320 |
| 2021-10-14 |
2.0747 |
605,464.6254 |
2.0143 |
2.0013 |
2.1599 |
2.0272 |
| 2021-10-13 |
2.0392 |
543,013.2278 |
2.0917 |
1.9685 |
2.1454 |
2.0076 |