Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-23 |
0.4497 |
30,943.3755 |
0.4392 |
0.4329 |
0.4781 |
0.4343 |
| 2022-07-22 |
0.4446 |
42,264.4457 |
0.4362 |
0.4294 |
0.4811 |
0.4546 |
| 2022-07-21 |
0.4111 |
63,745.9296 |
0.4101 |
0.3979 |
0.4309 |
0.4265 |
| 2022-07-20 |
0.4174 |
9,571.5358 |
0.4160 |
0.4114 |
0.4286 |
0.4188 |
| 2022-07-19 |
0.4230 |
16,446.7786 |
0.4206 |
0.4123 |
0.4375 |
0.4201 |
| 2022-07-18 |
0.4114 |
47,517.8635 |
0.3842 |
0.3759 |
0.4512 |
0.4274 |
| 2022-07-17 |
0.3751 |
33,078.7305 |
0.3656 |
0.3653 |
0.3853 |
0.3788 |
| 2022-07-16 |
0.3580 |
23,714.8568 |
0.3517 |
0.3517 |
0.3709 |
0.3647 |
| 2022-07-15 |
0.3549 |
69,151.9269 |
0.3421 |
0.3407 |
0.3778 |
0.3576 |
| 2022-07-14 |
0.3427 |
169,973.1573 |
0.3426 |
0.3378 |
0.3524 |
0.3447 |
| 2022-07-13 |
0.3421 |
32,646.3087 |
0.3419 |
0.3400 |
0.3464 |
0.3412 |
| 2022-07-12 |
0.3449 |
363,387.7875 |
0.3544 |
0.3408 |
0.3556 |
0.3420 |
| 2022-07-11 |
0.3573 |
40,287.3936 |
0.3583 |
0.3539 |
0.3627 |
0.3544 |
| 2022-07-10 |
0.3595 |
78,827.3872 |
0.3630 |
0.3556 |
0.3653 |
0.3574 |
| 2022-07-09 |
0.3651 |
30,733.4988 |
0.3673 |
0.3616 |
0.3684 |
0.3631 |
| 2022-07-08 |
0.3683 |
34,473.7342 |
0.3697 |
0.3651 |
0.3726 |
0.3671 |
| 2022-07-07 |
0.3678 |
13,633.8640 |
0.3667 |
0.3642 |
0.3724 |
0.3706 |
| 2022-07-06 |
0.3637 |
22,340.5646 |
0.3616 |
0.3613 |
0.3653 |
0.3634 |
| 2022-07-05 |
0.3608 |
39,810.0920 |
0.3584 |
0.3583 |
0.3671 |
0.3621 |
| 2022-07-04 |
0.3592 |
30,092.3598 |
0.3640 |
0.3536 |
0.3640 |
0.3592 |
| 2022-07-03 |
0.3606 |
106,050.4801 |
0.3572 |
0.3572 |
0.3646 |
0.3599 |
| 2022-07-02 |
0.3637 |
242,970.5174 |
0.3705 |
0.3574 |
0.3705 |
0.3608 |
| 2022-07-01 |
0.3767 |
190,425.6463 |
0.3853 |
0.3636 |
0.3942 |
0.3654 |
| 2022-06-30 |
0.3817 |
73,079.7678 |
0.3831 |
0.3765 |
0.3874 |
0.3808 |
| 2022-06-29 |
0.3860 |
190,981.8822 |
0.3954 |
0.3810 |
0.3959 |
0.3837 |
| 2022-06-28 |
0.3992 |
71,499.1170 |
0.4022 |
0.3947 |
0.4034 |
0.3962 |
| 2022-06-27 |
0.4071 |
98,409.3899 |
0.4104 |
0.4010 |
0.4117 |
0.4026 |
| 2022-06-26 |
0.4119 |
38,692.7368 |
0.4099 |
0.4084 |
0.4153 |
0.4103 |
| 2022-06-25 |
0.4090 |
20,835.0595 |
0.4085 |
0.3730 |
0.4154 |
0.4082 |
| 2022-06-24 |
0.4089 |
56,501.9716 |
0.4180 |
0.4052 |
0.4180 |
0.4066 |
| 2022-06-23 |
0.4077 |
58,718.6737 |
0.4051 |
0.4039 |
0.4121 |
0.4106 |
| 2022-06-22 |
0.4047 |
42,462.6315 |
0.4060 |
0.4007 |
0.4075 |
0.4054 |
| 2022-06-21 |
0.4061 |
54,031.6306 |
0.3998 |
0.3987 |
0.4116 |
0.4059 |
| 2022-06-20 |
0.4014 |
61,459.1257 |
0.4017 |
0.3960 |
0.4091 |
0.4002 |
| 2022-06-19 |
0.4011 |
73,229.2646 |
0.4002 |
0.3967 |
0.4069 |
0.4024 |
| 2022-06-18 |
0.4018 |
137,370.7343 |
0.4050 |
0.3951 |
0.4080 |
0.3999 |
| 2022-06-17 |
0.4104 |
79,929.1994 |
0.4188 |
0.3991 |
0.4323 |
0.4059 |
| 2022-06-16 |
0.4240 |
55,201.8269 |
0.4343 |
0.4190 |
0.4353 |
0.4223 |
| 2022-06-15 |
0.4356 |
52,183.3047 |
0.4463 |
0.4176 |
0.4554 |
0.4328 |
| 2022-06-14 |
0.4526 |
39,411.2860 |
0.4522 |
0.4431 |
0.4633 |
0.4448 |
| 2022-06-13 |
0.4600 |
20,387.8814 |
0.4741 |
0.4429 |
0.4765 |
0.4504 |
| 2022-06-12 |
0.4788 |
54,774.3021 |
0.4864 |
0.4745 |
0.4892 |
0.4789 |
| 2022-06-11 |
0.4996 |
37,456.0572 |
0.5265 |
0.4830 |
0.5277 |
0.4840 |
| 2022-06-10 |
0.5301 |
74,400.0754 |
0.5318 |
0.5246 |
0.5367 |
0.5286 |
| 2022-06-09 |
0.5247 |
56,769.4799 |
0.5245 |
0.5168 |
0.5367 |
0.5313 |
| 2022-06-08 |
0.5258 |
69,436.7154 |
0.5259 |
0.5228 |
0.5303 |
0.5246 |
| 2022-06-07 |
0.5253 |
150,478.4100 |
0.5321 |
0.5191 |
0.5355 |
0.5268 |
| 2022-06-06 |
0.5300 |
123,084.5671 |
0.5233 |
0.5208 |
0.5476 |
0.5324 |
| 2022-06-05 |
0.5207 |
113,909.4236 |
0.5205 |
0.5141 |
0.5367 |
0.5235 |
| 2022-06-04 |
0.5214 |
93,874.0710 |
0.5302 |
0.5124 |
0.5323 |
0.5181 |