Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.7335 |
2,037.0220 |
0.7356 |
0.7201 |
0.7578 |
0.7226 |
| 2023-03-31 |
0.7035 |
1,888.7540 |
0.6790 |
0.6618 |
0.7423 |
0.7378 |
| 2023-03-30 |
0.6876 |
3,207.1023 |
0.6947 |
0.6672 |
0.7273 |
0.6723 |
| 2023-03-29 |
0.6693 |
15,989.8516 |
0.6469 |
0.6427 |
0.6876 |
0.6852 |
| 2023-03-28 |
0.6266 |
10,629.8968 |
0.6350 |
0.6155 |
0.6490 |
0.6434 |
| 2023-03-27 |
0.6270 |
18,151.4368 |
0.6550 |
0.6107 |
0.6586 |
0.6306 |
| 2023-03-26 |
0.6457 |
29,476.3120 |
0.6380 |
0.6333 |
0.6626 |
0.6615 |
| 2023-03-25 |
0.6484 |
60,395.5152 |
0.6608 |
0.6272 |
0.6645 |
0.6379 |
| 2023-03-24 |
0.6843 |
113,596.0409 |
0.7103 |
0.6523 |
0.7173 |
0.6594 |
| 2023-03-23 |
0.6966 |
64,745.7341 |
0.6915 |
0.6755 |
0.7171 |
0.6973 |
| 2023-03-22 |
0.7022 |
106,328.4856 |
0.7432 |
0.6807 |
0.7446 |
0.6900 |
| 2023-03-21 |
0.7385 |
52,902.7683 |
0.7327 |
0.7122 |
0.7667 |
0.7432 |
| 2023-03-20 |
0.7734 |
81,236.9762 |
0.7745 |
0.7440 |
0.8087 |
0.7448 |
| 2023-03-19 |
0.7988 |
16,641.0272 |
0.7950 |
0.7774 |
0.8413 |
0.7852 |
| 2023-03-18 |
0.8309 |
160,338.3472 |
0.7864 |
0.7760 |
0.8634 |
0.7996 |
| 2023-03-17 |
0.7555 |
108,214.3040 |
0.7243 |
0.7104 |
0.7778 |
0.7647 |
| 2023-03-16 |
0.7342 |
236,279.8408 |
0.7327 |
0.7165 |
0.7623 |
0.7233 |
| 2023-03-15 |
0.7564 |
107,176.3429 |
0.8126 |
0.7116 |
0.8324 |
0.7372 |
| 2023-03-14 |
0.7651 |
439,765.4464 |
0.7578 |
0.7058 |
0.8314 |
0.8021 |
| 2023-03-13 |
0.7421 |
786,251.8900 |
0.7265 |
0.6744 |
0.7776 |
0.7683 |
| 2023-03-12 |
0.6864 |
112,417.6220 |
0.6104 |
0.6101 |
0.7304 |
0.7216 |
| 2023-03-11 |
0.6408 |
319,620.8619 |
0.6828 |
0.5789 |
0.6948 |
0.6220 |
| 2023-03-10 |
0.6874 |
418,066.6439 |
0.7170 |
0.6338 |
0.7415 |
0.6810 |
| 2023-03-09 |
0.6955 |
163,040.0262 |
0.6925 |
0.6753 |
0.7320 |
0.7061 |
| 2023-03-08 |
0.7013 |
190,088.7055 |
0.7701 |
0.6684 |
0.7795 |
0.6897 |
| 2023-03-07 |
0.7671 |
83,988.1415 |
0.7869 |
0.7385 |
0.8214 |
0.7499 |
| 2023-03-06 |
0.7890 |
3,514.0735 |
0.7799 |
0.7673 |
0.8184 |
0.7838 |
| 2023-03-05 |
0.8001 |
11,193.7042 |
0.7951 |
0.7765 |
0.8241 |
0.7940 |
| 2023-03-04 |
0.8019 |
35,823.9259 |
0.8721 |
0.7698 |
0.8825 |
0.7739 |
| 2023-03-03 |
0.8601 |
40,252.1834 |
0.9454 |
0.8149 |
0.9454 |
0.8719 |
| 2023-03-02 |
0.9486 |
9,592.3263 |
1.0170 |
0.9135 |
1.0170 |
0.9417 |
| 2023-03-01 |
1.0745 |
123,883.8221 |
1.0279 |
0.9935 |
1.1675 |
1.0064 |
| 2023-02-28 |
1.0644 |
41,665.6772 |
1.1050 |
1.0314 |
1.1082 |
1.0314 |
| 2023-02-27 |
1.1042 |
50,041.6668 |
1.0563 |
1.0473 |
1.1450 |
1.0986 |
| 2023-02-26 |
1.0596 |
50,737.7265 |
0.9620 |
0.9594 |
1.0783 |
1.0637 |
| 2023-02-25 |
0.9613 |
67,812.6002 |
0.9938 |
0.9365 |
0.9997 |
0.9570 |
| 2023-02-24 |
1.0409 |
409,691.0271 |
1.0822 |
0.9709 |
1.0867 |
0.9769 |
| 2023-02-23 |
1.0970 |
157,960.2942 |
1.1160 |
1.0652 |
1.1693 |
1.0756 |
| 2023-02-22 |
1.0740 |
181,115.3048 |
1.0685 |
1.0254 |
1.1291 |
1.1226 |
| 2023-02-21 |
1.0973 |
99,078.3454 |
1.1351 |
1.0525 |
1.1584 |
1.0593 |
| 2023-02-20 |
1.1699 |
99,471.0845 |
1.1452 |
1.1211 |
1.2464 |
1.1266 |
| 2023-02-19 |
1.1853 |
110,909.8278 |
1.2353 |
1.1496 |
1.2639 |
1.1496 |
| 2023-02-18 |
1.2924 |
217,738.7801 |
1.1959 |
1.1747 |
1.3790 |
1.2318 |
| 2023-02-17 |
1.2134 |
361,768.7169 |
1.1965 |
1.1274 |
1.3352 |
1.1958 |
| 2023-02-16 |
1.1784 |
798,191.1490 |
1.0595 |
1.0429 |
1.3073 |
1.2407 |
| 2023-02-15 |
0.9908 |
600,975.7862 |
0.8173 |
0.8061 |
1.0856 |
1.0404 |
| 2023-02-14 |
0.7764 |
370,781.2785 |
0.7303 |
0.7290 |
0.8382 |
0.8155 |
| 2023-02-13 |
0.7177 |
119,828.1452 |
0.7872 |
0.6817 |
0.7891 |
0.7225 |
| 2023-02-12 |
0.7986 |
126,234.2101 |
0.7172 |
0.7139 |
0.8272 |
0.7842 |
| 2023-02-11 |
0.7003 |
76,996.2549 |
0.6949 |
0.6755 |
0.7200 |
0.7088 |