Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSANDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
1.3596 |
29,020.4038 |
1.3197 |
1.3147 |
1.3917 |
1.3486 |
| 2022-08-07 |
1.3153 |
27,802.0524 |
1.3196 |
1.2886 |
1.3420 |
1.3353 |
| 2022-08-06 |
1.3479 |
37,952.5588 |
1.3482 |
1.3179 |
1.3733 |
1.3317 |
| 2022-08-05 |
1.3223 |
79,338.5497 |
1.2980 |
1.2905 |
1.3541 |
1.3250 |
| 2022-08-04 |
1.2971 |
124,891.5516 |
1.2584 |
1.2566 |
1.3433 |
1.2940 |
| 2022-08-03 |
1.2673 |
78,927.1858 |
1.2709 |
1.2300 |
1.3163 |
1.2962 |
| 2022-08-02 |
1.2825 |
118,196.0286 |
1.3234 |
1.2441 |
1.3489 |
1.2869 |
| 2022-08-01 |
1.3081 |
90,203.4699 |
1.3065 |
1.2721 |
1.3481 |
1.3158 |
| 2022-07-31 |
1.3577 |
138,379.7604 |
1.3336 |
1.3215 |
1.3871 |
1.3223 |
| 2022-07-30 |
1.3732 |
124,312.2109 |
1.3292 |
1.3096 |
1.4335 |
1.4025 |
| 2022-07-29 |
1.3344 |
149,445.1250 |
1.3557 |
1.2935 |
1.4113 |
1.3297 |
| 2022-07-28 |
1.3209 |
182,708.6499 |
1.3144 |
1.2620 |
1.3916 |
1.3692 |
| 2022-07-27 |
1.2391 |
180,644.1994 |
1.1842 |
1.1524 |
1.3035 |
1.3013 |
| 2022-07-26 |
1.1677 |
120,576.0269 |
1.2008 |
1.1297 |
1.2065 |
1.1419 |
| 2022-07-25 |
1.2569 |
54,042.2767 |
1.3370 |
1.2249 |
1.3446 |
1.2448 |
| 2022-07-24 |
1.3532 |
18,403.6093 |
1.3453 |
1.3222 |
1.3827 |
1.3393 |
| 2022-07-23 |
1.3389 |
27,119.7286 |
1.3204 |
1.2959 |
1.3806 |
1.3478 |
| 2022-07-22 |
1.3743 |
38,939.7485 |
1.3810 |
1.3187 |
1.4346 |
1.3348 |
| 2022-07-21 |
1.3398 |
67,662.0820 |
1.3253 |
1.2771 |
1.3973 |
1.3692 |
| 2022-07-20 |
1.3893 |
104,555.7520 |
1.4237 |
1.3045 |
1.4931 |
1.3264 |
| 2022-07-19 |
1.4062 |
142,238.1191 |
1.3787 |
1.3400 |
1.4691 |
1.4471 |
| 2022-07-18 |
1.3155 |
143,517.0136 |
1.1816 |
1.1773 |
1.3980 |
1.3814 |
| 2022-07-17 |
1.2103 |
72,411.4195 |
1.2515 |
1.1749 |
1.2665 |
1.1873 |
| 2022-07-16 |
1.2208 |
98,896.1113 |
1.2065 |
1.1948 |
1.2733 |
1.2527 |
| 2022-07-15 |
1.2027 |
40,697.9179 |
1.2040 |
1.1710 |
1.2325 |
1.2090 |
| 2022-07-14 |
1.1507 |
65,153.0491 |
1.1701 |
1.1179 |
1.2181 |
1.1829 |
| 2022-07-13 |
1.0961 |
73,277.8596 |
1.0887 |
1.0448 |
1.1574 |
1.1406 |
| 2022-07-12 |
1.1177 |
147,464.5177 |
1.0948 |
1.0891 |
1.1555 |
1.1120 |
| 2022-07-11 |
1.1163 |
41,182.0930 |
1.1632 |
1.0843 |
1.1662 |
1.0939 |
| 2022-07-10 |
1.1810 |
27,131.4717 |
1.2256 |
1.1483 |
1.2289 |
1.1620 |
| 2022-07-09 |
1.2344 |
12,103.7627 |
1.2214 |
1.2149 |
1.2471 |
1.2329 |
| 2022-07-08 |
1.2463 |
56,424.5236 |
1.2819 |
1.2035 |
1.3163 |
1.2334 |
| 2022-07-07 |
1.2796 |
48,676.5893 |
1.2624 |
1.2375 |
1.3179 |
1.2799 |
| 2022-07-06 |
1.2447 |
95,281.9311 |
1.1872 |
1.1528 |
1.2848 |
1.2622 |
| 2022-07-05 |
1.1856 |
120,504.6440 |
1.2016 |
1.1068 |
1.2306 |
1.1987 |
| 2022-07-04 |
1.1276 |
264,387.3215 |
1.0431 |
1.0346 |
1.2211 |
1.2119 |
| 2022-07-03 |
1.0298 |
71,452.5145 |
1.0422 |
1.0086 |
1.0542 |
1.0373 |
| 2022-07-02 |
1.0394 |
124,181.7161 |
1.0674 |
1.0059 |
1.0797 |
1.0527 |
| 2022-07-01 |
1.1075 |
518,934.1452 |
1.1222 |
1.0577 |
1.1721 |
1.0777 |
| 2022-06-30 |
1.0159 |
626,735.7832 |
1.0623 |
0.9562 |
1.0885 |
1.0311 |
| 2022-06-29 |
1.0590 |
443,096.9626 |
1.0817 |
1.0242 |
1.1014 |
1.0634 |
| 2022-06-28 |
1.1498 |
597,824.4913 |
1.1876 |
1.0883 |
1.2312 |
1.1125 |
| 2022-06-27 |
1.2012 |
703,630.1701 |
1.1768 |
1.1481 |
1.2632 |
1.1811 |
| 2022-06-26 |
1.2747 |
863,005.0966 |
1.2781 |
1.1886 |
1.3484 |
1.1899 |
| 2022-06-25 |
1.2262 |
1,000,861.5828 |
1.0982 |
1.0777 |
1.3276 |
1.2645 |
| 2022-06-24 |
1.0688 |
426,923.2688 |
1.0119 |
1.0119 |
1.1125 |
1.0942 |
| 2022-06-23 |
0.9837 |
247,217.5775 |
0.9372 |
0.9331 |
1.0322 |
1.0132 |
| 2022-06-22 |
0.9322 |
346,921.9626 |
0.9114 |
0.8650 |
1.0109 |
0.9545 |
| 2022-06-21 |
0.9159 |
98,594.2239 |
0.8688 |
0.8517 |
0.9658 |
0.9079 |
| 2022-06-20 |
0.8531 |
70,723.0304 |
0.8545 |
0.8085 |
0.8888 |
0.8591 |