Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.6994 |
97,683.1851 |
0.7018 |
0.6903 |
0.7131 |
0.6961 |
| 2024-05-03 |
0.6850 |
107,679.9717 |
0.6770 |
0.6637 |
0.7033 |
0.7007 |
| 2024-05-02 |
0.6731 |
205,100.5587 |
0.6728 |
0.6579 |
0.6859 |
0.6827 |
| 2024-05-01 |
0.6447 |
607,160.2211 |
0.6435 |
0.6140 |
0.6843 |
0.6662 |
| 2024-04-30 |
0.6672 |
310,453.9300 |
0.7159 |
0.6351 |
0.7268 |
0.6531 |
| 2024-04-29 |
0.7148 |
303,604.1888 |
0.7122 |
0.6989 |
0.7260 |
0.7060 |
| 2024-04-28 |
0.7210 |
132,106.5849 |
0.7168 |
0.7111 |
0.7322 |
0.7176 |
| 2024-04-27 |
0.7039 |
143,159.6210 |
0.7206 |
0.6751 |
0.7321 |
0.7248 |
| 2024-04-26 |
0.7462 |
300,385.1327 |
0.7586 |
0.7224 |
0.7763 |
0.7265 |
| 2024-04-25 |
0.7486 |
350,495.9388 |
0.7280 |
0.7135 |
0.7743 |
0.7721 |
| 2024-04-24 |
0.7353 |
93,771.5245 |
0.7290 |
0.7109 |
0.7669 |
0.7255 |
| 2024-04-23 |
0.7495 |
572,482.2689 |
0.7581 |
0.7296 |
0.7714 |
0.7357 |
| 2024-04-22 |
0.7755 |
70,709.5473 |
0.7513 |
0.7405 |
0.7913 |
0.7583 |
| 2024-04-21 |
0.7572 |
175,976.2050 |
0.7610 |
0.7371 |
0.7860 |
0.7583 |
| 2024-04-20 |
0.7078 |
107,454.6057 |
0.6947 |
0.6766 |
0.7486 |
0.7476 |
| 2024-04-19 |
0.6670 |
184,958.3472 |
0.6857 |
0.6175 |
0.7194 |
0.7004 |
| 2024-04-18 |
0.6640 |
121,824.3903 |
0.6738 |
0.6424 |
0.7010 |
0.6908 |
| 2024-04-17 |
0.6685 |
146,218.9840 |
0.6943 |
0.6521 |
0.7015 |
0.6594 |
| 2024-04-16 |
0.6611 |
174,869.8047 |
0.6451 |
0.6261 |
0.6883 |
0.6737 |
| 2024-04-15 |
0.7054 |
505,428.5096 |
0.7119 |
0.6398 |
0.7453 |
0.6406 |
| 2024-04-14 |
0.6625 |
2,143,738.0599 |
0.6672 |
0.6240 |
0.7120 |
0.6536 |
| 2024-04-13 |
0.7064 |
1,172,645.5925 |
0.7416 |
0.5309 |
0.7606 |
0.6146 |
| 2024-04-12 |
0.8306 |
405,750.0424 |
0.9170 |
0.6700 |
0.9447 |
0.7614 |
| 2024-04-11 |
0.9507 |
430,104.4071 |
0.9886 |
0.8940 |
1.0069 |
0.9107 |
| 2024-04-10 |
0.9891 |
874,829.0569 |
1.0162 |
0.9571 |
1.0481 |
0.9856 |
| 2024-04-09 |
0.9627 |
1,338,371.8505 |
0.9340 |
0.9163 |
1.0126 |
0.9985 |
| 2024-04-08 |
0.9146 |
827,941.2330 |
0.8704 |
0.8483 |
0.9470 |
0.9252 |
| 2024-04-07 |
0.8858 |
574,511.5924 |
0.8464 |
0.8392 |
0.9177 |
0.8670 |
| 2024-04-06 |
0.8260 |
121,335.0228 |
0.7980 |
0.7948 |
0.8447 |
0.8344 |
| 2024-04-05 |
0.8041 |
253,240.0972 |
0.8559 |
0.7728 |
0.8566 |
0.7962 |
| 2024-04-04 |
0.8564 |
186,894.4483 |
0.8155 |
0.8094 |
0.8928 |
0.8465 |
| 2024-04-03 |
0.8566 |
201,542.4991 |
0.8635 |
0.8123 |
0.8968 |
0.8223 |
| 2024-04-02 |
0.9051 |
208,152.8273 |
0.9493 |
0.8625 |
0.9493 |
0.8821 |
| 2024-04-01 |
0.9420 |
283,189.7899 |
1.0047 |
0.8985 |
1.0047 |
0.9385 |
| 2024-03-31 |
0.9779 |
273,637.6806 |
0.9396 |
0.9354 |
1.0225 |
0.9919 |
| 2024-03-30 |
0.9638 |
168,822.9124 |
0.9807 |
0.9345 |
0.9843 |
0.9549 |
| 2024-03-29 |
0.9921 |
174,645.7621 |
1.0202 |
0.9688 |
1.0213 |
0.9765 |
| 2024-03-28 |
1.0187 |
50,046.3502 |
0.9996 |
0.9907 |
1.0364 |
0.9983 |
| 2024-03-27 |
1.0476 |
121,151.8735 |
1.0643 |
0.9889 |
1.0975 |
1.0183 |
| 2024-03-26 |
1.1116 |
173,901.3256 |
1.1278 |
1.0561 |
1.1580 |
1.0752 |
| 2024-03-25 |
1.1234 |
197,601.3775 |
1.0681 |
1.0535 |
1.2245 |
1.2105 |
| 2024-03-24 |
1.0582 |
132,279.8549 |
1.0389 |
1.0313 |
1.0939 |
1.0699 |
| 2024-03-23 |
1.0957 |
82,418.0392 |
1.1440 |
1.0617 |
1.1440 |
1.0654 |
| 2024-03-22 |
1.1517 |
382,628.5501 |
1.1095 |
1.0592 |
1.2263 |
1.1530 |
| 2024-03-21 |
1.0832 |
463,683.9122 |
1.1179 |
1.0297 |
1.1456 |
1.1086 |
| 2024-03-20 |
0.9722 |
536,719.0487 |
1.0297 |
0.8962 |
1.0994 |
1.0964 |
| 2024-03-19 |
0.9369 |
1,205,098.7723 |
0.9360 |
0.7925 |
1.0849 |
1.0354 |
| 2024-03-18 |
0.8719 |
644,956.1896 |
0.8532 |
0.8135 |
0.9558 |
0.8789 |
| 2024-03-17 |
0.8395 |
667,404.3505 |
0.7999 |
0.7592 |
0.9184 |
0.8779 |
| 2024-03-16 |
0.8968 |
790,454.3509 |
0.8746 |
0.5556 |
1.0343 |
0.8118 |