Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.3437 |
17,359.1812 |
0.3386 |
0.3338 |
0.3507 |
0.3414 |
| 2024-08-11 |
0.3760 |
218,406.0497 |
0.3405 |
0.3405 |
0.4002 |
0.3431 |
| 2024-08-10 |
0.3293 |
3,168.6916 |
0.3145 |
0.3120 |
0.3401 |
0.3342 |
| 2024-08-09 |
0.3141 |
994.0989 |
0.3128 |
0.3104 |
0.3188 |
0.3104 |
| 2024-08-08 |
0.3046 |
5,679.9972 |
0.2893 |
0.2855 |
0.3156 |
0.3146 |
| 2024-08-07 |
0.2970 |
1,175.4415 |
0.2931 |
0.2897 |
0.3018 |
0.2908 |
| 2024-08-06 |
0.2941 |
4,258.7465 |
0.2864 |
0.2864 |
0.2977 |
0.2969 |
| 2024-08-05 |
0.2734 |
248,435.1377 |
0.3019 |
0.2582 |
0.3019 |
0.2851 |
| 2024-08-04 |
0.3052 |
14,899.1034 |
0.3210 |
0.2954 |
0.3239 |
0.3028 |
| 2024-08-03 |
0.3234 |
10,760.9985 |
0.3282 |
0.3181 |
0.3343 |
0.3224 |
| 2024-08-02 |
0.3342 |
9,288.0278 |
0.3506 |
0.3286 |
0.3541 |
0.3321 |
| 2024-08-01 |
0.3417 |
6,610.4159 |
0.3577 |
0.3381 |
0.3587 |
0.3386 |
| 2024-07-31 |
0.3649 |
811.0944 |
0.3634 |
0.3613 |
0.3686 |
0.3664 |
| 2024-07-30 |
0.3708 |
1,110.8191 |
0.3719 |
0.3635 |
0.3744 |
0.3640 |
| 2024-07-29 |
0.3751 |
2,170.2746 |
0.3728 |
0.3691 |
0.3793 |
0.3755 |
| 2024-07-28 |
0.3744 |
939.6618 |
0.3779 |
0.3694 |
0.3800 |
0.3721 |
| 2024-07-27 |
0.3766 |
4,841.2666 |
0.3775 |
0.3735 |
0.3819 |
0.3749 |
| 2024-07-26 |
0.3715 |
2,694.3928 |
0.3635 |
0.3621 |
0.3771 |
0.3771 |
| 2024-07-25 |
0.3612 |
16,315.4891 |
0.3707 |
0.3538 |
0.3718 |
0.3560 |
| 2024-07-24 |
0.3777 |
4,101.0841 |
0.3767 |
0.3701 |
0.3842 |
0.3738 |
| 2024-07-23 |
0.3827 |
48,195.6182 |
0.3910 |
0.3726 |
0.3991 |
0.3743 |
| 2024-07-22 |
0.3988 |
15,789.2666 |
0.4121 |
0.3909 |
0.4157 |
0.3909 |
| 2024-07-21 |
0.4110 |
19,836.2816 |
0.4131 |
0.3991 |
0.4186 |
0.4082 |
| 2024-07-20 |
0.4023 |
17,481.0784 |
0.3927 |
0.3896 |
0.4184 |
0.4093 |
| 2024-07-19 |
0.3839 |
11,260.7296 |
0.3829 |
0.3787 |
0.3929 |
0.3905 |
| 2024-07-18 |
0.3822 |
18,726.7109 |
0.3820 |
0.3741 |
0.3951 |
0.3811 |
| 2024-07-17 |
0.3865 |
18,950.2543 |
0.3785 |
0.3785 |
0.3934 |
0.3831 |
| 2024-07-16 |
0.3721 |
10,741.1574 |
0.3831 |
0.3628 |
0.3842 |
0.3812 |
| 2024-07-15 |
0.3717 |
1,882.3401 |
0.3683 |
0.3674 |
0.3818 |
0.3818 |
| 2024-07-14 |
0.3650 |
9,813.2546 |
0.3671 |
0.3613 |
0.3682 |
0.3659 |
| 2024-07-13 |
0.3633 |
3,568.8275 |
0.3606 |
0.3603 |
0.3670 |
0.3635 |
| 2024-07-12 |
0.3551 |
19,771.6787 |
0.3553 |
0.3488 |
0.3605 |
0.3581 |
| 2024-07-11 |
0.3684 |
24,074.6939 |
0.3682 |
0.3613 |
0.3728 |
0.3675 |
| 2024-07-10 |
0.3720 |
25,253.0173 |
0.3743 |
0.3650 |
0.3822 |
0.3680 |
| 2024-07-09 |
0.3653 |
114,233.7054 |
0.3405 |
0.3379 |
0.3891 |
0.3891 |
| 2024-07-08 |
0.3372 |
45,326.0219 |
0.3364 |
0.3233 |
0.3511 |
0.3403 |
| 2024-07-07 |
0.3469 |
19,904.5679 |
0.3594 |
0.3413 |
0.3594 |
0.3456 |
| 2024-07-06 |
0.3503 |
16,123.1797 |
0.3420 |
0.3413 |
0.3607 |
0.3597 |
| 2024-07-05 |
0.3258 |
100,100.5191 |
0.3494 |
0.3111 |
0.3494 |
0.3427 |
| 2024-07-04 |
0.3765 |
26,268.9947 |
0.4004 |
0.3581 |
0.4016 |
0.3587 |
| 2024-07-03 |
0.4149 |
20,363.6179 |
0.4056 |
0.3978 |
0.4272 |
0.4015 |
| 2024-07-02 |
0.4128 |
5,879.8009 |
0.4087 |
0.4060 |
0.4188 |
0.4074 |
| 2024-07-01 |
0.4090 |
33,334.1945 |
0.3823 |
0.3823 |
0.4195 |
0.4124 |
| 2024-06-30 |
0.3687 |
1,215.9462 |
0.3642 |
0.3585 |
0.3823 |
0.3803 |
| 2024-06-29 |
0.3765 |
813.2713 |
0.3732 |
0.3731 |
0.3803 |
0.3738 |
| 2024-06-28 |
0.3841 |
11,552.8204 |
0.3831 |
0.3735 |
0.3891 |
0.3735 |
| 2024-06-27 |
0.3868 |
8,236.4169 |
0.3799 |
0.3778 |
0.3880 |
0.3850 |
| 2024-06-26 |
0.3887 |
48,735.9063 |
0.3929 |
0.3819 |
0.3951 |
0.3869 |
| 2024-06-25 |
0.3906 |
32,256.6078 |
0.3894 |
0.3860 |
0.3946 |
0.3929 |
| 2024-06-24 |
0.3824 |
51,407.1412 |
0.3901 |
0.3714 |
0.3935 |
0.3767 |