Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.7099 |
1,283,095.8815 |
0.6945 |
0.6564 |
0.7631 |
0.6829 |
| 2024-09-30 |
0.6837 |
579,580.7566 |
0.6776 |
0.6591 |
0.7143 |
0.7131 |
| 2024-09-29 |
0.6908 |
600,062.8691 |
0.6747 |
0.6540 |
0.7310 |
0.7145 |
| 2024-09-28 |
0.6816 |
558,655.3869 |
0.7002 |
0.6643 |
0.7073 |
0.6706 |
| 2024-09-27 |
0.6970 |
700,021.4928 |
0.6907 |
0.6716 |
0.7199 |
0.6989 |
| 2024-09-26 |
0.7033 |
1,270,411.8676 |
0.6541 |
0.6415 |
0.7379 |
0.6902 |
| 2024-09-25 |
0.6822 |
927,993.2279 |
0.6672 |
0.6519 |
0.7175 |
0.6519 |
| 2024-09-24 |
0.6413 |
814,215.9293 |
0.6374 |
0.6152 |
0.6613 |
0.6556 |
| 2024-09-23 |
0.6562 |
1,098,939.5485 |
0.6548 |
0.6312 |
0.6831 |
0.6370 |
| 2024-09-22 |
0.6575 |
944,108.2064 |
0.7136 |
0.6325 |
0.7146 |
0.6425 |
| 2024-09-21 |
0.6417 |
874,243.5881 |
0.6413 |
0.6195 |
0.6729 |
0.6703 |
| 2024-09-20 |
0.6452 |
998,520.6030 |
0.6312 |
0.6236 |
0.6733 |
0.6423 |
| 2024-09-19 |
0.6521 |
1,157,367.0013 |
0.6519 |
0.6288 |
0.6818 |
0.6309 |
| 2024-09-18 |
0.5939 |
1,461,762.3747 |
0.5754 |
0.5585 |
0.6557 |
0.6374 |
| 2024-09-17 |
0.5573 |
805,350.6111 |
0.5194 |
0.5117 |
0.5852 |
0.5790 |
| 2024-09-16 |
0.5102 |
993,484.4178 |
0.5044 |
0.4816 |
0.5303 |
0.5141 |
| 2024-09-15 |
0.5030 |
939,654.3804 |
0.4731 |
0.4730 |
0.5260 |
0.5123 |
| 2024-09-14 |
0.4774 |
246,596.9710 |
0.4979 |
0.4678 |
0.4979 |
0.4719 |
| 2024-09-13 |
0.4896 |
308,549.1446 |
0.4964 |
0.4737 |
0.5065 |
0.4997 |
| 2024-09-12 |
0.4869 |
481,892.9510 |
0.4778 |
0.4746 |
0.4950 |
0.4882 |
| 2024-09-11 |
0.4885 |
537,231.6741 |
0.5017 |
0.4763 |
0.5022 |
0.4846 |
| 2024-09-10 |
0.4867 |
558,039.6638 |
0.4847 |
0.4769 |
0.4977 |
0.4961 |
| 2024-09-09 |
0.4459 |
827,551.1627 |
0.4131 |
0.4131 |
0.4756 |
0.4756 |
| 2024-09-08 |
0.4026 |
826,574.3225 |
0.3861 |
0.3837 |
0.4146 |
0.4073 |
| 2024-09-07 |
0.3836 |
425,831.2918 |
0.3713 |
0.3681 |
0.3939 |
0.3918 |
| 2024-09-06 |
0.3847 |
360,337.3147 |
0.3810 |
0.3744 |
0.3991 |
0.3747 |
| 2024-09-05 |
0.3892 |
341,859.4057 |
0.3975 |
0.3792 |
0.4006 |
0.3796 |
| 2024-09-04 |
0.3890 |
643,946.1245 |
0.3892 |
0.3671 |
0.4140 |
0.4003 |
| 2024-09-03 |
0.4084 |
882,940.0120 |
0.4288 |
0.3963 |
0.4377 |
0.3985 |
| 2024-09-02 |
0.4131 |
461,360.3496 |
0.4044 |
0.3659 |
0.4291 |
0.4210 |
| 2024-09-01 |
0.4128 |
326,148.7530 |
0.4240 |
0.4000 |
0.4260 |
0.4232 |
| 2024-08-31 |
0.4261 |
282,713.9383 |
0.4278 |
0.4209 |
0.4338 |
0.4220 |
| 2024-08-30 |
0.4233 |
328,113.4039 |
0.4222 |
0.4055 |
0.4389 |
0.4300 |
| 2024-08-29 |
0.4304 |
1,147,899.2037 |
0.4197 |
0.4119 |
0.4528 |
0.4213 |
| 2024-08-28 |
0.4330 |
841,132.4646 |
0.4431 |
0.4040 |
0.4571 |
0.4255 |
| 2024-08-27 |
0.4893 |
827,740.2640 |
0.4782 |
0.4594 |
0.5130 |
0.4707 |
| 2024-08-26 |
0.5072 |
654,285.4579 |
0.5224 |
0.4748 |
0.5290 |
0.4814 |
| 2024-08-25 |
0.5016 |
609,523.1000 |
0.5115 |
0.4849 |
0.5350 |
0.5265 |
| 2024-08-24 |
0.5132 |
711,094.3913 |
0.5137 |
0.5040 |
0.5324 |
0.5091 |
| 2024-08-23 |
0.4923 |
1,603,113.5968 |
0.4633 |
0.4592 |
0.5204 |
0.5045 |
| 2024-08-22 |
0.4607 |
726,818.0306 |
0.4584 |
0.4491 |
0.4705 |
0.4597 |
| 2024-08-21 |
0.4172 |
715,538.3439 |
0.3960 |
0.3900 |
0.4609 |
0.4521 |
| 2024-08-20 |
0.3905 |
630,770.7627 |
0.3909 |
0.3781 |
0.4005 |
0.3906 |
| 2024-08-19 |
0.3834 |
1,123,639.4581 |
0.3901 |
0.3752 |
0.3941 |
0.3876 |
| 2024-08-18 |
0.3841 |
673,317.0777 |
0.3931 |
0.3745 |
0.3943 |
0.3899 |
| 2024-08-17 |
0.3787 |
810,540.2062 |
0.3684 |
0.3619 |
0.3917 |
0.3896 |
| 2024-08-16 |
0.3823 |
1,457,848.2720 |
0.3881 |
0.3541 |
0.4034 |
0.3697 |
| 2024-08-15 |
0.3771 |
1,774,805.7837 |
0.3726 |
0.3584 |
0.4084 |
0.3683 |
| 2024-08-14 |
0.3717 |
780,216.9578 |
0.3725 |
0.3627 |
0.3805 |
0.3707 |
| 2024-08-13 |
0.3576 |
394,689.0539 |
0.3516 |
0.3353 |
0.3756 |
0.3720 |