Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.4268 |
17,928.6916 |
0.4075 |
0.4000 |
0.4463 |
0.4329 |
| 2024-12-03 |
0.3892 |
80,768.4294 |
0.4086 |
0.3721 |
0.4165 |
0.3851 |
| 2024-12-02 |
0.3887 |
43,753.0418 |
0.4175 |
0.3784 |
0.4175 |
0.3907 |
| 2024-12-01 |
0.4097 |
12,029.2707 |
0.4111 |
0.3963 |
0.4268 |
0.4225 |
| 2024-11-30 |
0.3986 |
9,798.5102 |
0.3821 |
0.3794 |
0.4098 |
0.4029 |
| 2024-11-29 |
0.3784 |
2,837.1061 |
0.3805 |
0.3707 |
0.3827 |
0.3807 |
| 2024-11-28 |
0.3757 |
5,199.2698 |
0.3769 |
0.3692 |
0.3855 |
0.3847 |
| 2024-11-27 |
0.3655 |
19,048.6939 |
0.3635 |
0.3579 |
0.3814 |
0.3814 |
| 2024-11-26 |
0.3522 |
91,516.8556 |
0.3551 |
0.3406 |
0.3796 |
0.3484 |
| 2024-11-25 |
0.3572 |
42,564.6049 |
0.3458 |
0.3366 |
0.3700 |
0.3574 |
| 2024-11-24 |
0.3338 |
74,239.6131 |
0.3340 |
0.3189 |
0.3616 |
0.3307 |
| 2024-11-23 |
0.3294 |
55,056.5744 |
0.3214 |
0.3214 |
0.3402 |
0.3351 |
| 2024-11-22 |
0.3131 |
16,155.0116 |
0.3196 |
0.3077 |
0.3227 |
0.3141 |
| 2024-11-21 |
0.3098 |
16,485.6563 |
0.3022 |
0.2959 |
0.4558 |
0.3169 |
| 2024-11-20 |
0.3072 |
12,106.2098 |
0.3164 |
0.2978 |
0.3164 |
0.2979 |
| 2024-11-19 |
0.3233 |
3,357.5649 |
0.3232 |
0.3200 |
0.3286 |
0.3204 |
| 2024-11-18 |
0.3211 |
5,694.1642 |
0.3120 |
0.3101 |
0.3259 |
0.3254 |
| 2024-11-17 |
0.3140 |
12,273.2402 |
0.3296 |
0.3104 |
0.3301 |
0.3139 |
| 2024-11-16 |
0.3209 |
4,035.4806 |
0.3142 |
0.3120 |
0.3277 |
0.3261 |
| 2024-11-15 |
0.3057 |
2,481.1864 |
0.2962 |
0.2906 |
0.3139 |
0.3079 |
| 2024-11-14 |
0.3060 |
8,070.7774 |
0.3158 |
0.2953 |
0.3174 |
0.3003 |
| 2024-11-13 |
0.3235 |
14,855.3518 |
0.3377 |
0.3069 |
0.3391 |
0.3069 |
| 2024-11-12 |
0.3243 |
48,392.0775 |
0.3379 |
0.3137 |
0.3415 |
0.3210 |
| 2024-11-11 |
0.3339 |
29,253.6038 |
0.3405 |
0.3268 |
0.3455 |
0.3350 |
| 2024-11-10 |
0.3536 |
30,460.5542 |
0.3636 |
0.3409 |
0.3694 |
0.3541 |
| 2024-11-09 |
0.3856 |
377,995.7207 |
0.2879 |
0.2879 |
0.4651 |
0.3730 |
| 2024-11-08 |
0.2780 |
7,537.1568 |
0.2824 |
0.2743 |
0.2833 |
0.2797 |
| 2024-11-07 |
0.2770 |
5,078.3600 |
0.2752 |
0.2726 |
0.2828 |
0.2828 |
| 2024-11-06 |
0.2630 |
6,986.9925 |
0.2542 |
0.2542 |
0.2696 |
0.2688 |
| 2024-11-05 |
0.2506 |
4,594.2422 |
0.2473 |
0.2443 |
0.2561 |
0.2526 |
| 2024-11-04 |
0.2517 |
11,867.4930 |
0.2525 |
0.2464 |
0.2550 |
0.2466 |
| 2024-11-03 |
0.2538 |
5,027.2677 |
0.2604 |
0.2453 |
0.2608 |
0.2489 |
| 2024-11-02 |
0.2618 |
4,829.1080 |
0.2644 |
0.2589 |
0.2657 |
0.2617 |
| 2024-11-01 |
0.2630 |
4,333.5206 |
0.2659 |
0.2604 |
0.2692 |
0.2627 |
| 2024-10-31 |
0.2698 |
2,685.4672 |
0.2783 |
0.2639 |
0.2787 |
0.2654 |
| 2024-10-30 |
0.2789 |
6,024.8058 |
0.2792 |
0.2750 |
0.2810 |
0.2797 |
| 2024-10-29 |
0.2753 |
1,973.9261 |
0.2678 |
0.2678 |
0.2809 |
0.2804 |
| 2024-10-28 |
0.2688 |
8,347.7341 |
0.2718 |
0.2621 |
0.2718 |
0.2649 |
| 2024-10-27 |
0.2697 |
34,481.8733 |
0.2696 |
0.2687 |
0.2725 |
0.2716 |
| 2024-10-26 |
0.2662 |
49,426.7507 |
0.2643 |
0.2611 |
0.2703 |
0.2680 |
| 2024-10-25 |
0.2659 |
22,539.0595 |
0.2872 |
0.2586 |
0.2872 |
0.2649 |
| 2024-10-24 |
0.2864 |
3,197.8446 |
0.2847 |
0.2816 |
0.2890 |
0.2862 |
| 2024-10-23 |
0.2847 |
6,462.1698 |
0.2946 |
0.2793 |
0.2957 |
0.2832 |
| 2024-10-22 |
0.2936 |
3,600.5450 |
0.2991 |
0.2908 |
0.3014 |
0.2948 |
| 2024-10-21 |
0.3050 |
1,660.5885 |
0.3117 |
0.2982 |
0.3132 |
0.2996 |
| 2024-10-20 |
0.3010 |
1,612.9789 |
0.2993 |
0.2964 |
0.3122 |
0.3122 |
| 2024-10-19 |
0.3003 |
1,012.3463 |
0.3007 |
0.2970 |
0.3031 |
0.2988 |
| 2024-10-18 |
0.2969 |
3,788.8854 |
0.2943 |
0.2922 |
0.3016 |
0.2986 |
| 2024-10-17 |
0.2968 |
9,949.0755 |
0.3054 |
0.2908 |
0.3071 |
0.2924 |
| 2024-10-16 |
0.3062 |
3,393.4719 |
0.3104 |
0.3031 |
0.3122 |
0.3065 |