Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-03 |
0.5248 |
27,091.3727 |
0.5246 |
0.5200 |
0.5306 |
0.5297 |
| 2022-06-02 |
0.5244 |
2,715.7919 |
0.5236 |
0.5222 |
0.5274 |
0.5257 |
| 2022-06-01 |
0.5298 |
54,459.1684 |
0.5506 |
0.5200 |
0.5509 |
0.5239 |
| 2022-05-31 |
0.5498 |
51,539.6746 |
0.5528 |
0.5401 |
0.5578 |
0.5520 |
| 2022-05-30 |
0.5555 |
72,019.8785 |
0.5515 |
0.5507 |
0.5651 |
0.5577 |
| 2022-05-29 |
0.5541 |
26,322.1018 |
0.5543 |
0.5489 |
0.5590 |
0.5531 |
| 2022-05-28 |
0.5573 |
17,630.4831 |
0.5584 |
0.5509 |
0.5619 |
0.5541 |
| 2022-05-27 |
0.5639 |
55,111.7106 |
0.5642 |
0.5571 |
0.5695 |
0.5583 |
| 2022-05-26 |
0.5899 |
37,069.4030 |
0.6091 |
0.5634 |
0.6116 |
0.5687 |
| 2022-05-25 |
0.6065 |
27,401.9637 |
0.6031 |
0.5934 |
0.6411 |
0.6098 |
| 2022-05-24 |
0.6170 |
53,793.5499 |
0.6322 |
0.6003 |
0.6352 |
0.6026 |
| 2022-05-23 |
0.6527 |
83,628.1567 |
0.6621 |
0.6316 |
0.6684 |
0.6316 |
| 2022-05-22 |
0.6221 |
2,050.8662 |
0.6212 |
0.6209 |
0.6337 |
0.6337 |
| 2022-05-21 |
0.6205 |
23,372.4844 |
0.6190 |
0.6132 |
0.6285 |
0.6189 |
| 2022-05-20 |
0.6220 |
15,279.4493 |
0.6154 |
0.6129 |
0.6337 |
0.6186 |
| 2022-05-19 |
0.6158 |
10,613.7132 |
0.6229 |
0.6040 |
0.6257 |
0.6136 |
| 2022-05-18 |
0.6361 |
34,302.8378 |
0.6420 |
0.6213 |
0.6484 |
0.6247 |
| 2022-05-17 |
0.6346 |
14,628.6696 |
0.6399 |
0.6139 |
0.6446 |
0.6354 |
| 2022-05-16 |
0.6279 |
13,412.5445 |
0.6544 |
0.6229 |
0.6544 |
0.6263 |
| 2022-05-15 |
0.6526 |
3,537.8799 |
0.6326 |
0.6282 |
0.6611 |
0.6436 |
| 2022-05-14 |
0.6588 |
5,213.6595 |
0.6365 |
0.6224 |
0.6881 |
0.6291 |
| 2022-05-13 |
0.6181 |
11,510.4511 |
0.5769 |
0.5689 |
0.7648 |
0.6363 |
| 2022-05-12 |
0.5968 |
15,932.1980 |
0.6394 |
0.5736 |
0.6539 |
0.5766 |
| 2022-05-11 |
0.6851 |
186,139.0450 |
0.7707 |
0.6260 |
0.7822 |
0.6444 |
| 2022-05-10 |
0.7896 |
25,134.3531 |
0.7790 |
0.7555 |
0.8720 |
0.7709 |
| 2022-05-09 |
0.8923 |
34,906.3366 |
0.9065 |
0.7430 |
0.9579 |
0.7833 |
| 2022-05-08 |
0.8877 |
5,073.0215 |
0.8734 |
0.8734 |
0.9034 |
0.8992 |
| 2022-05-07 |
0.9140 |
14,320.0757 |
0.9433 |
0.8861 |
0.9543 |
0.8892 |
| 2022-05-06 |
0.9512 |
5,179.0702 |
0.9810 |
0.9172 |
0.9885 |
0.9428 |
| 2022-05-05 |
0.9921 |
7,176.1517 |
1.1429 |
0.9534 |
1.1746 |
0.9772 |
| 2022-05-04 |
1.1399 |
16,230.1177 |
0.9729 |
0.9687 |
1.2325 |
1.1626 |
| 2022-05-03 |
1.0077 |
2,391.8111 |
0.9317 |
0.9255 |
1.0666 |
0.9725 |
| 2022-05-02 |
0.9686 |
6,313.7463 |
0.9778 |
0.9244 |
0.9898 |
0.9305 |