Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
2.9379 |
4,362,147.3760 |
2.8795 |
2.6262 |
3.1576 |
2.6481 |
| 2022-01-04 |
2.9067 |
4,129,508.0723 |
2.8708 |
2.8082 |
3.0679 |
2.9283 |
| 2022-01-03 |
2.5837 |
4,144,560.6347 |
2.4859 |
2.3723 |
2.8514 |
2.8428 |
| 2022-01-02 |
2.5162 |
3,019,329.2066 |
2.5822 |
2.4500 |
2.5986 |
2.5090 |
| 2022-01-01 |
2.3727 |
3,610,714.0447 |
2.2514 |
2.2499 |
2.5164 |
2.4973 |
| 2021-12-31 |
2.2206 |
4,318,358.2591 |
2.0978 |
2.0821 |
2.3392 |
2.2636 |
| 2021-12-30 |
2.1431 |
3,193,703.6879 |
2.1369 |
2.0372 |
2.2244 |
2.1407 |
| 2021-12-29 |
2.2311 |
3,660,246.5753 |
2.2296 |
2.0977 |
2.3645 |
2.1229 |
| 2021-12-28 |
2.2109 |
3,906,375.1910 |
2.1960 |
2.0700 |
2.3642 |
2.2683 |
| 2021-12-27 |
2.3542 |
1,246,320.4173 |
2.3388 |
2.2473 |
2.4438 |
2.2594 |
| 2021-12-26 |
2.2569 |
1,161,501.0870 |
2.1110 |
2.0940 |
2.3857 |
2.3631 |
| 2021-12-25 |
2.0870 |
2,515,769.1181 |
2.0818 |
1.9700 |
2.1709 |
2.0758 |
| 2021-12-24 |
2.0327 |
4,420,153.2290 |
1.8607 |
1.8365 |
2.2350 |
2.0901 |
| 2021-12-23 |
1.7800 |
3,657,281.2554 |
1.5994 |
1.5738 |
1.9054 |
1.8416 |
| 2021-12-22 |
1.6017 |
3,966,070.9625 |
1.4826 |
1.4726 |
1.6597 |
1.6021 |
| 2021-12-21 |
1.4187 |
1,445,535.4332 |
1.3677 |
1.3450 |
1.4741 |
1.4718 |
| 2021-12-20 |
1.3590 |
1,275,081.8586 |
1.4274 |
1.3097 |
1.4429 |
1.3550 |
| 2021-12-19 |
1.4361 |
629,699.0298 |
1.4201 |
1.3886 |
1.4730 |
1.4274 |
| 2021-12-18 |
1.4380 |
2,029,658.6586 |
1.4026 |
1.3553 |
1.5374 |
1.4450 |
| 2021-12-17 |
1.4189 |
2,271,501.8222 |
1.4271 |
1.3350 |
1.4885 |
1.3813 |
| 2021-12-16 |
1.5094 |
2,296,625.8530 |
1.4718 |
1.4306 |
1.5726 |
1.4625 |
| 2021-12-15 |
1.3386 |
2,740,600.9119 |
1.3140 |
1.2591 |
1.4807 |
1.4705 |
| 2021-12-14 |
1.2868 |
2,667,689.4564 |
1.2801 |
1.2392 |
1.3421 |
1.3081 |
| 2021-12-13 |
1.3614 |
2,040,533.1198 |
1.4912 |
1.2520 |
1.5039 |
1.2817 |
| 2021-12-12 |
1.4918 |
543,043.7524 |
1.4861 |
1.4367 |
1.5508 |
1.4982 |
| 2021-12-11 |
1.4486 |
1,444,722.7875 |
1.4164 |
1.3843 |
1.4863 |
1.4497 |
| 2021-12-10 |
1.4386 |
1,846,434.7786 |
1.4214 |
1.3834 |
1.5172 |
1.4409 |
| 2021-12-09 |
1.5078 |
1,396,720.3307 |
1.6483 |
1.4063 |
1.6495 |
1.4518 |
| 2021-12-08 |
1.5730 |
1,533,765.2428 |
1.5953 |
1.5067 |
1.6182 |
1.6047 |
| 2021-12-07 |
1.6521 |
1,517,925.0792 |
1.6026 |
1.5703 |
1.7197 |
1.5807 |
| 2021-12-06 |
1.4595 |
2,992,058.2437 |
1.5343 |
1.3478 |
1.6140 |
1.6034 |
| 2021-12-05 |
1.6189 |
1,777,720.9817 |
1.7223 |
1.4902 |
1.7429 |
1.5305 |
| 2021-12-04 |
1.5813 |
4,715,762.5229 |
1.9877 |
1.1830 |
1.9905 |
1.7144 |
| 2021-12-03 |
2.0234 |
1,137,587.7584 |
2.0711 |
1.8848 |
2.1598 |
1.9794 |
| 2021-12-02 |
2.0897 |
785,544.7088 |
2.1388 |
2.0249 |
2.1394 |
2.1068 |
| 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 |