Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.5780 |
439,951.3021 |
0.5740 |
0.5601 |
0.5919 |
0.5717 |
| 2024-06-22 |
0.5799 |
757,495.8467 |
0.5764 |
0.5585 |
0.5921 |
0.5811 |
| 2024-06-21 |
0.5757 |
768,209.8992 |
0.5488 |
0.5417 |
0.5907 |
0.5618 |
| 2024-06-20 |
0.5615 |
1,020,865.9469 |
0.5362 |
0.5333 |
0.5844 |
0.5478 |
| 2024-06-19 |
0.5496 |
1,638,020.0383 |
0.5352 |
0.5277 |
0.5701 |
0.5355 |
| 2024-06-18 |
0.5088 |
2,040,379.8145 |
0.5703 |
0.4747 |
0.5715 |
0.5336 |
| 2024-06-17 |
0.6054 |
304,151.2941 |
0.6422 |
0.5714 |
0.6498 |
0.6085 |
| 2024-06-16 |
0.6270 |
55,527.3310 |
0.6238 |
0.6122 |
0.6360 |
0.6300 |
| 2024-06-15 |
0.6289 |
49,717.5036 |
0.6182 |
0.6177 |
0.6375 |
0.6253 |
| 2024-06-14 |
0.6322 |
306,791.9661 |
0.6407 |
0.6043 |
0.6548 |
0.6163 |
| 2024-06-13 |
0.6549 |
258,785.2304 |
0.6758 |
0.6304 |
0.6758 |
0.6425 |
| 2024-06-12 |
0.6559 |
511,897.9407 |
0.6331 |
0.6138 |
0.6960 |
0.6817 |
| 2024-06-11 |
0.6521 |
828,520.2310 |
0.6770 |
0.6235 |
0.6802 |
0.6374 |
| 2024-06-10 |
0.6855 |
52,369.8214 |
0.6961 |
0.6687 |
0.6996 |
0.6774 |
| 2024-06-09 |
0.6908 |
106,326.3338 |
0.6890 |
0.6791 |
0.7021 |
0.6988 |
| 2024-06-08 |
0.7096 |
163,807.6908 |
0.7221 |
0.6838 |
0.7293 |
0.6923 |
| 2024-06-07 |
0.7307 |
513,972.2890 |
0.8059 |
0.6509 |
0.8191 |
0.7157 |
| 2024-06-06 |
0.8188 |
246,194.6786 |
0.8279 |
0.8058 |
0.8370 |
0.8107 |
| 2024-06-05 |
0.8401 |
460,377.8346 |
0.8376 |
0.8236 |
0.8565 |
0.8452 |
| 2024-06-04 |
0.8281 |
517,260.1677 |
0.8058 |
0.7994 |
0.8520 |
0.8373 |
| 2024-06-03 |
0.8060 |
407,671.9986 |
0.7711 |
0.7613 |
0.8269 |
0.8094 |
| 2024-06-02 |
0.7900 |
78,755.1081 |
0.7880 |
0.7665 |
0.8017 |
0.7720 |
| 2024-06-01 |
0.7876 |
94,630.5242 |
0.7940 |
0.7779 |
0.7991 |
0.7871 |
| 2024-05-31 |
0.7800 |
255,026.2283 |
0.7827 |
0.7630 |
0.8059 |
0.7892 |
| 2024-05-30 |
0.7996 |
335,142.7111 |
0.8039 |
0.7737 |
0.8183 |
0.8011 |
| 2024-05-29 |
0.8207 |
318,908.3812 |
0.8292 |
0.7984 |
0.8443 |
0.8228 |
| 2024-05-28 |
0.8168 |
484,290.5233 |
0.8226 |
0.7888 |
0.8355 |
0.8291 |
| 2024-05-27 |
0.8307 |
222,226.7918 |
0.8189 |
0.8078 |
0.8516 |
0.8248 |
| 2024-05-26 |
0.8104 |
87,987.6243 |
0.8256 |
0.8021 |
0.8274 |
0.8070 |
| 2024-05-25 |
0.8173 |
488,330.2116 |
0.8017 |
0.8003 |
0.8364 |
0.8114 |
| 2024-05-24 |
0.8109 |
629,138.9711 |
0.8199 |
0.7875 |
0.8314 |
0.8004 |
| 2024-05-23 |
0.8273 |
424,549.0490 |
0.8446 |
0.7907 |
0.8598 |
0.8035 |
| 2024-05-22 |
0.8595 |
255,547.1637 |
0.8757 |
0.8353 |
0.8814 |
0.8418 |
| 2024-05-21 |
0.9047 |
757,522.4631 |
0.9248 |
0.8844 |
0.9306 |
0.9094 |
| 2024-05-20 |
0.9058 |
942,198.5687 |
0.8454 |
0.8381 |
0.9662 |
0.9073 |
| 2024-05-19 |
0.8806 |
649,512.9457 |
0.8899 |
0.8501 |
0.9234 |
0.8534 |
| 2024-05-18 |
0.8461 |
1,076,237.5967 |
0.7855 |
0.7808 |
0.8989 |
0.8879 |
| 2024-05-17 |
0.8118 |
889,620.9832 |
0.8003 |
0.7861 |
0.8472 |
0.8402 |
| 2024-05-16 |
0.7974 |
944,480.6482 |
0.7619 |
0.7536 |
0.8341 |
0.7910 |
| 2024-05-15 |
0.6841 |
414,669.6289 |
0.6420 |
0.6371 |
0.7074 |
0.7038 |
| 2024-05-14 |
0.6518 |
440,396.5969 |
0.6722 |
0.6372 |
0.6820 |
0.6439 |
| 2024-05-13 |
0.6811 |
133,613.8733 |
0.7016 |
0.6577 |
0.7061 |
0.6810 |
| 2024-05-12 |
0.7155 |
165,339.1009 |
0.7104 |
0.7011 |
0.7316 |
0.7124 |
| 2024-05-11 |
0.7175 |
294,435.1796 |
0.7159 |
0.6996 |
0.7356 |
0.7178 |
| 2024-05-10 |
0.7222 |
228,869.3803 |
0.7174 |
0.6949 |
0.7402 |
0.7042 |
| 2024-05-09 |
0.6679 |
91,710.7602 |
0.6612 |
0.6505 |
0.6849 |
0.6808 |
| 2024-05-08 |
0.6681 |
96,384.4462 |
0.6745 |
0.6579 |
0.6794 |
0.6762 |
| 2024-05-07 |
0.6953 |
343,236.1981 |
0.6952 |
0.6831 |
0.7120 |
0.6927 |
| 2024-05-06 |
0.7203 |
298,847.4826 |
0.7120 |
0.6984 |
0.7488 |
0.6998 |
| 2024-05-05 |
0.7039 |
172,399.0972 |
0.6928 |
0.6759 |
0.7226 |
0.7080 |