Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
0.5005 |
3,696.3296 |
0.5052 |
0.4895 |
0.5067 |
0.4895 |
| 2022-10-31 |
0.5011 |
44,086.4110 |
0.5007 |
0.4871 |
0.5130 |
0.5033 |
| 2022-10-30 |
0.5086 |
26,213.0650 |
0.5232 |
0.4933 |
0.5330 |
0.4985 |
| 2022-10-29 |
0.5354 |
9,659.5877 |
0.5385 |
0.5145 |
0.5509 |
0.5182 |
| 2022-10-28 |
0.5261 |
18,882.8037 |
0.5143 |
0.4927 |
0.5478 |
0.5380 |
| 2022-10-27 |
0.5206 |
102,317.8947 |
0.4933 |
0.4910 |
0.5426 |
0.5143 |
| 2022-10-26 |
0.5032 |
6,640.5704 |
0.5015 |
0.4876 |
0.5094 |
0.4921 |
| 2022-10-25 |
0.4888 |
13,964.0393 |
0.4977 |
0.4760 |
0.5076 |
0.4965 |
| 2022-10-24 |
0.4970 |
38,139.9737 |
0.4968 |
0.4844 |
0.5132 |
0.5009 |
| 2022-10-23 |
0.4883 |
57,668.1033 |
0.4512 |
0.4461 |
0.5065 |
0.4984 |
| 2022-10-22 |
0.4429 |
5,860.0186 |
0.4400 |
0.4341 |
0.4496 |
0.4474 |
| 2022-10-21 |
0.4253 |
4,540.7082 |
0.4372 |
0.4170 |
0.4387 |
0.4380 |
| 2022-10-20 |
0.4362 |
6,648.9242 |
0.4302 |
0.4271 |
0.4412 |
0.4367 |
| 2022-10-19 |
0.4485 |
2,343.6218 |
0.4507 |
0.4398 |
0.4515 |
0.4412 |
| 2022-10-18 |
0.4680 |
59,163.7897 |
0.4683 |
0.4454 |
0.4739 |
0.4491 |
| 2022-10-17 |
0.4638 |
6,185.9827 |
0.4660 |
0.4590 |
0.4682 |
0.4635 |
| 2022-10-16 |
0.4647 |
20,125.2081 |
0.4565 |
0.4565 |
0.4678 |
0.4663 |
| 2022-10-15 |
0.4655 |
18,271.9227 |
0.4730 |
0.4542 |
0.4760 |
0.4564 |
| 2022-10-14 |
0.4750 |
87,002.8320 |
0.4654 |
0.4635 |
0.4842 |
0.4694 |
| 2022-10-13 |
0.4450 |
150,789.9983 |
0.4519 |
0.4083 |
0.4735 |
0.4697 |
| 2022-10-12 |
0.4481 |
945.2423 |
0.4570 |
0.4404 |
0.4603 |
0.4486 |
| 2022-10-11 |
0.4550 |
11,693.4946 |
0.4644 |
0.4474 |
0.4644 |
0.4572 |
| 2022-10-10 |
0.4744 |
35,594.0365 |
0.5108 |
0.4595 |
0.5112 |
0.4686 |
| 2022-10-09 |
0.5004 |
41,531.8979 |
0.4941 |
0.4920 |
0.5076 |
0.5068 |
| 2022-10-08 |
0.4990 |
1,544.9207 |
0.5093 |
0.4931 |
0.5115 |
0.4978 |
| 2022-10-07 |
0.5151 |
30,299.8744 |
0.5158 |
0.5040 |
0.5194 |
0.5069 |
| 2022-10-06 |
0.5252 |
1,205.3235 |
0.5308 |
0.5113 |
0.5330 |
0.5143 |
| 2022-10-05 |
0.5236 |
6,724.1188 |
0.5340 |
0.5160 |
0.5365 |
0.5284 |
| 2022-10-04 |
0.5242 |
18,675.1809 |
0.5143 |
0.5124 |
0.5404 |
0.5343 |
| 2022-10-03 |
0.4965 |
20,663.6081 |
0.5044 |
0.4888 |
0.5169 |
0.5167 |
| 2022-10-02 |
0.5119 |
5,922.6112 |
0.5192 |
0.5087 |
0.5255 |
0.5165 |
| 2022-10-01 |
0.5203 |
5,502.1206 |
0.5279 |
0.5157 |
0.5301 |
0.5221 |
| 2022-09-30 |
0.5326 |
53,666.4642 |
0.5233 |
0.5134 |
0.5435 |
0.5299 |
| 2022-09-29 |
0.5226 |
1,263.4460 |
0.5286 |
0.5112 |
0.5346 |
0.5211 |
| 2022-09-28 |
0.5202 |
23,783.9978 |
0.5444 |
0.5103 |
0.5467 |
0.5274 |
| 2022-09-27 |
0.5527 |
5,352.9337 |
0.5435 |
0.5337 |
0.5641 |
0.5455 |
| 2022-09-26 |
0.5412 |
2,874.9518 |
0.5554 |
0.5290 |
0.5577 |
0.5337 |
| 2022-09-25 |
0.5780 |
24,272.3473 |
0.5548 |
0.5534 |
0.5966 |
0.5743 |
| 2022-09-24 |
0.5445 |
14,526.4653 |
0.5418 |
0.5377 |
0.5553 |
0.5477 |
| 2022-09-23 |
0.5486 |
34,982.5018 |
0.5423 |
0.5324 |
0.5665 |
0.5438 |
| 2022-09-22 |
0.5413 |
25,436.9063 |
0.5263 |
0.5237 |
0.5575 |
0.5402 |
| 2022-09-21 |
0.5240 |
194,660.9409 |
0.5136 |
0.5112 |
0.5523 |
0.5317 |
| 2022-09-20 |
0.5258 |
158,218.7257 |
0.5343 |
0.5134 |
0.5447 |
0.5187 |
| 2022-09-19 |
0.5193 |
330,971.8078 |
0.5222 |
0.5021 |
0.5384 |
0.5302 |
| 2022-09-18 |
0.5743 |
128,354.2859 |
0.5796 |
0.5164 |
0.6284 |
0.5317 |
| 2022-09-17 |
0.5732 |
16,294.3894 |
0.5725 |
0.5629 |
0.5811 |
0.5774 |
| 2022-09-16 |
0.5608 |
68,840.3906 |
0.5463 |
0.5440 |
0.5919 |
0.5675 |
| 2022-09-15 |
0.5738 |
415,332.1654 |
0.5988 |
0.5444 |
0.5988 |
0.5464 |
| 2022-09-14 |
0.6380 |
509,425.3332 |
0.6462 |
0.5789 |
0.6652 |
0.6018 |
| 2022-09-13 |
0.6498 |
366,268.0563 |
0.6395 |
0.6061 |
0.6714 |
0.6506 |