Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
0.3712 |
49,256.2002 |
0.3719 |
0.3654 |
0.3777 |
0.3764 |
| 2022-12-20 |
0.3786 |
118,825.7480 |
0.3713 |
0.3643 |
0.3971 |
0.3715 |
| 2022-12-19 |
0.3585 |
21,713.1837 |
0.3510 |
0.3493 |
0.3827 |
0.3618 |
| 2022-12-18 |
0.3537 |
2,934.0816 |
0.3493 |
0.3483 |
0.3585 |
0.3523 |
| 2022-12-17 |
0.3414 |
10,835.9721 |
0.3499 |
0.3381 |
0.3499 |
0.3443 |
| 2022-12-16 |
0.3559 |
61,918.5466 |
0.3763 |
0.3470 |
0.3804 |
0.3530 |
| 2022-12-15 |
0.3850 |
4,486.0248 |
0.3879 |
0.3755 |
0.3879 |
0.3757 |
| 2022-12-14 |
0.3945 |
2,442.5992 |
0.3961 |
0.3846 |
0.3977 |
0.3866 |
| 2022-12-13 |
0.3896 |
11,176.3252 |
0.3948 |
0.3816 |
0.3954 |
0.3945 |
| 2022-12-12 |
0.3985 |
24,227.8963 |
0.4052 |
0.3882 |
0.4052 |
0.3965 |
| 2022-12-11 |
0.4091 |
6,084.7373 |
0.4061 |
0.4043 |
0.4151 |
0.4079 |
| 2022-12-10 |
0.4110 |
30,776.4626 |
0.4057 |
0.4038 |
0.4180 |
0.4053 |
| 2022-12-09 |
0.4077 |
4,177.4923 |
0.4087 |
0.4049 |
0.4100 |
0.4050 |
| 2022-12-08 |
0.4059 |
11,763.7366 |
0.4010 |
0.3982 |
0.4098 |
0.4085 |
| 2022-12-07 |
0.4058 |
14,072.9058 |
0.4250 |
0.3994 |
0.4260 |
0.4011 |
| 2022-12-06 |
0.4254 |
64,592.8002 |
0.4226 |
0.4214 |
0.4290 |
0.4250 |
| 2022-12-05 |
0.4267 |
64,521.3118 |
0.4276 |
0.4196 |
0.4327 |
0.4212 |
| 2022-12-04 |
0.4227 |
102,042.2086 |
0.4167 |
0.4163 |
0.4328 |
0.4294 |
| 2022-12-03 |
0.4299 |
37,302.1837 |
0.4331 |
0.4200 |
0.4354 |
0.4205 |
| 2022-12-02 |
0.4267 |
55,476.2531 |
0.4253 |
0.4223 |
0.4314 |
0.4314 |
| 2022-12-01 |
0.4271 |
74,148.3257 |
0.4326 |
0.4229 |
0.4340 |
0.4250 |
| 2022-11-30 |
0.4293 |
70,232.0172 |
0.4274 |
0.4174 |
0.4415 |
0.4296 |
| 2022-11-29 |
0.4270 |
116,056.0090 |
0.4184 |
0.4176 |
0.4331 |
0.4260 |
| 2022-11-28 |
0.4164 |
194,514.7938 |
0.4282 |
0.4083 |
0.4315 |
0.4191 |
| 2022-11-27 |
0.4414 |
60,059.5388 |
0.4426 |
0.4327 |
0.4503 |
0.4327 |
| 2022-11-26 |
0.4448 |
219,805.7219 |
0.4392 |
0.4376 |
0.4551 |
0.4408 |
| 2022-11-25 |
0.4261 |
155,338.2929 |
0.4259 |
0.4131 |
0.4541 |
0.4362 |
| 2022-11-24 |
0.4309 |
188,978.0960 |
0.4309 |
0.4217 |
0.4386 |
0.4220 |
| 2022-11-23 |
0.4304 |
359,292.7416 |
0.4246 |
0.4206 |
0.4416 |
0.4267 |
| 2022-11-22 |
0.4260 |
224,816.3930 |
0.4202 |
0.4165 |
0.4377 |
0.4206 |
| 2022-11-21 |
0.4164 |
448,578.6108 |
0.4039 |
0.3955 |
0.4337 |
0.4230 |
| 2022-11-20 |
0.4126 |
268,918.2168 |
0.4121 |
0.4004 |
0.4185 |
0.4013 |
| 2022-11-19 |
0.4132 |
127,750.7221 |
0.4170 |
0.4051 |
0.4227 |
0.4135 |
| 2022-11-18 |
0.4113 |
157,285.5797 |
0.4162 |
0.4079 |
0.4163 |
0.4154 |
| 2022-11-17 |
0.4119 |
170,374.2186 |
0.3998 |
0.3920 |
0.4288 |
0.4162 |
| 2022-11-16 |
0.3968 |
201,035.9416 |
0.3945 |
0.3911 |
0.4085 |
0.3983 |
| 2022-11-15 |
0.3977 |
204,558.3856 |
0.3830 |
0.3825 |
0.4181 |
0.3949 |
| 2022-11-14 |
0.3766 |
32,454.6985 |
0.3760 |
0.3685 |
0.3870 |
0.3799 |
| 2022-11-13 |
0.3823 |
131,061.2354 |
0.3847 |
0.3765 |
0.3907 |
0.3774 |
| 2022-11-12 |
0.3829 |
45,994.9882 |
0.3932 |
0.3782 |
0.3932 |
0.3821 |
| 2022-11-11 |
0.3980 |
18,578.5170 |
0.4107 |
0.3802 |
0.4118 |
0.3886 |
| 2022-11-10 |
0.3844 |
125,743.7707 |
0.3564 |
0.3553 |
0.4300 |
0.4130 |
| 2022-11-09 |
0.3845 |
522,071.3378 |
0.4155 |
0.3497 |
0.4202 |
0.3559 |
| 2022-11-08 |
0.4297 |
273,361.0452 |
0.4904 |
0.3984 |
0.4955 |
0.4143 |
| 2022-11-07 |
0.4896 |
71,113.8858 |
0.5034 |
0.4770 |
0.5152 |
0.4923 |
| 2022-11-06 |
0.5264 |
11,551.6200 |
0.5133 |
0.5085 |
0.5391 |
0.5085 |
| 2022-11-05 |
0.5255 |
56,663.0084 |
0.5180 |
0.5143 |
0.5435 |
0.5181 |
| 2022-11-04 |
0.4867 |
63,679.4796 |
0.4758 |
0.4684 |
0.5175 |
0.5128 |
| 2022-11-03 |
0.4829 |
27,006.8250 |
0.4772 |
0.4699 |
0.4899 |
0.4720 |
| 2022-11-02 |
0.4841 |
73,537.3828 |
0.4872 |
0.4678 |
0.4896 |
0.4733 |