Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.3467 |
715,340.4023 |
0.3249 |
0.3225 |
0.3618 |
0.3440 |
| 2024-08-11 |
0.3434 |
659,401.5637 |
0.3496 |
0.3203 |
0.3639 |
0.3270 |
| 2024-08-10 |
0.3451 |
313,410.0266 |
0.3384 |
0.3318 |
0.3545 |
0.3475 |
| 2024-08-09 |
0.3371 |
404,010.3293 |
0.3442 |
0.3293 |
0.3459 |
0.3343 |
| 2024-08-08 |
0.3185 |
629,157.5562 |
0.2987 |
0.2907 |
0.3445 |
0.3445 |
| 2024-08-07 |
0.3156 |
682,116.3618 |
0.3172 |
0.3013 |
0.3245 |
0.3042 |
| 2024-08-06 |
0.3130 |
1,198,906.6220 |
0.2917 |
0.2909 |
0.3231 |
0.3168 |
| 2024-08-05 |
0.2920 |
2,305,734.3641 |
0.3425 |
0.2603 |
0.3475 |
0.2914 |
| 2024-08-04 |
0.3553 |
1,065,960.7758 |
0.3582 |
0.3273 |
0.3726 |
0.3507 |
| 2024-08-03 |
0.3750 |
1,119,051.5474 |
0.3872 |
0.3519 |
0.3976 |
0.3594 |
| 2024-08-02 |
0.4072 |
505,666.1064 |
0.4154 |
0.3877 |
0.4251 |
0.3920 |
| 2024-08-01 |
0.4094 |
314,640.1705 |
0.4112 |
0.3952 |
0.4194 |
0.4031 |
| 2024-07-31 |
0.4261 |
622,098.5309 |
0.4342 |
0.4099 |
0.4397 |
0.4133 |
| 2024-07-30 |
0.4607 |
818,505.0622 |
0.4452 |
0.4398 |
0.4777 |
0.4614 |
| 2024-07-29 |
0.4585 |
373,594.4426 |
0.4439 |
0.4436 |
0.4759 |
0.4457 |
| 2024-07-28 |
0.4443 |
235,510.9037 |
0.4558 |
0.4376 |
0.4566 |
0.4452 |
| 2024-07-27 |
0.4597 |
240,686.2964 |
0.4615 |
0.4517 |
0.4735 |
0.4556 |
| 2024-07-26 |
0.4521 |
281,513.1784 |
0.4334 |
0.4334 |
0.4620 |
0.4601 |
| 2024-07-25 |
0.4361 |
793,518.5090 |
0.4577 |
0.4151 |
0.4597 |
0.4203 |
| 2024-07-24 |
0.4869 |
177,835.7215 |
0.4889 |
0.4754 |
0.5012 |
0.4773 |
| 2024-07-23 |
0.4976 |
363,079.9855 |
0.5083 |
0.4735 |
0.5159 |
0.4781 |
| 2024-07-22 |
0.5267 |
270,806.5497 |
0.5444 |
0.5069 |
0.5474 |
0.5119 |
| 2024-07-21 |
0.5177 |
397,781.0510 |
0.5209 |
0.4952 |
0.5320 |
0.5158 |
| 2024-07-20 |
0.5206 |
527,937.2452 |
0.5220 |
0.5075 |
0.5343 |
0.5267 |
| 2024-07-19 |
0.4886 |
400,896.6803 |
0.4765 |
0.4644 |
0.5246 |
0.5211 |
| 2024-07-18 |
0.4903 |
642,297.3473 |
0.5094 |
0.4676 |
0.5192 |
0.4763 |
| 2024-07-17 |
0.5245 |
209,607.0760 |
0.5230 |
0.5063 |
0.5352 |
0.5085 |
| 2024-07-16 |
0.5180 |
485,950.0775 |
0.5286 |
0.4956 |
0.5349 |
0.5244 |
| 2024-07-15 |
0.5009 |
1,284,756.0338 |
0.4917 |
0.4840 |
0.5286 |
0.5263 |
| 2024-07-14 |
0.4846 |
952,604.0443 |
0.4821 |
0.4753 |
0.5060 |
0.4807 |
| 2024-07-13 |
0.4747 |
272,747.6307 |
0.4691 |
0.4633 |
0.4870 |
0.4805 |
| 2024-07-12 |
0.4651 |
448,716.4158 |
0.4616 |
0.4503 |
0.4788 |
0.4691 |
| 2024-07-11 |
0.4731 |
721,670.0220 |
0.4683 |
0.4560 |
0.4922 |
0.4613 |
| 2024-07-10 |
0.4744 |
1,048,171.7268 |
0.4565 |
0.4531 |
0.4949 |
0.4696 |
| 2024-07-09 |
0.4414 |
825,383.3703 |
0.4305 |
0.4266 |
0.4550 |
0.4527 |
| 2024-07-08 |
0.4279 |
1,171,242.3884 |
0.4161 |
0.3938 |
0.4544 |
0.4309 |
| 2024-07-07 |
0.4338 |
1,020,997.1904 |
0.4518 |
0.4177 |
0.4532 |
0.4320 |
| 2024-07-06 |
0.4366 |
572,381.4165 |
0.4243 |
0.4177 |
0.4615 |
0.4550 |
| 2024-07-05 |
0.4160 |
1,471,279.5728 |
0.4421 |
0.3794 |
0.4432 |
0.4265 |
| 2024-07-04 |
0.4754 |
785,820.6129 |
0.5008 |
0.4517 |
0.5087 |
0.4583 |
| 2024-07-03 |
0.5324 |
710,780.2641 |
0.5871 |
0.5070 |
0.5881 |
0.5083 |
| 2024-07-02 |
0.5822 |
108,249.0325 |
0.5811 |
0.5767 |
0.5916 |
0.5864 |
| 2024-07-01 |
0.5954 |
219,633.9169 |
0.5908 |
0.5784 |
0.6102 |
0.5870 |
| 2024-06-30 |
0.5468 |
224,417.3369 |
0.5418 |
0.5360 |
0.5594 |
0.5569 |
| 2024-06-29 |
0.5455 |
100,202.8269 |
0.5406 |
0.5386 |
0.5498 |
0.5409 |
| 2024-06-28 |
0.5586 |
319,149.8958 |
0.5652 |
0.5371 |
0.5727 |
0.5410 |
| 2024-06-27 |
0.5797 |
660,649.1922 |
0.5724 |
0.5648 |
0.5923 |
0.5707 |
| 2024-06-26 |
0.5741 |
472,039.7828 |
0.5942 |
0.5609 |
0.5999 |
0.5728 |
| 2024-06-25 |
0.6051 |
707,317.0047 |
0.6161 |
0.5911 |
0.6295 |
0.5963 |
| 2024-06-24 |
0.5796 |
2,297,526.9934 |
0.5906 |
0.5391 |
0.6132 |
0.5940 |