Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-07 |
0.5549 |
1,116.0982 |
0.5516 |
0.5425 |
0.5646 |
0.5580 |
2023-12-06 |
0.5671 |
1,888.2184 |
0.5771 |
0.5509 |
0.5793 |
0.5521 |
2023-12-05 |
0.5663 |
938.0497 |
0.5629 |
0.5527 |
0.5793 |
0.5713 |
2023-12-04 |
0.5786 |
1,429.1293 |
0.5822 |
0.4846 |
0.6032 |
0.5598 |
2023-12-03 |
0.5833 |
1,047.0707 |
0.5881 |
0.5728 |
0.5952 |
0.5859 |
2023-12-02 |
0.5869 |
17,410.1449 |
0.5872 |
0.5741 |
0.5937 |
0.5894 |
2023-12-01 |
0.5834 |
2,144.5513 |
0.5548 |
0.5515 |
0.5979 |
0.5864 |
2023-11-30 |
0.5570 |
1,200.6729 |
0.5535 |
0.5490 |
0.5684 |
0.5517 |
2023-11-29 |
0.5557 |
14,644.9494 |
0.5579 |
0.5373 |
0.5623 |
0.5506 |
2023-11-28 |
0.5514 |
83,253.2165 |
0.5357 |
0.4802 |
0.5600 |
0.5576 |
2023-11-27 |
0.5368 |
1,310.2715 |
0.5502 |
0.5226 |
0.5537 |
0.5296 |
2023-11-26 |
0.5502 |
2,848.5347 |
0.5577 |
0.5358 |
0.5603 |
0.5480 |
2023-11-25 |
0.5631 |
1,026.3743 |
0.5491 |
0.5491 |
0.5892 |
0.5564 |
2023-11-24 |
0.5445 |
1,063.3107 |
0.5246 |
0.5240 |
0.5606 |
0.5498 |
2023-11-23 |
0.5271 |
1,226.7048 |
0.5336 |
0.5157 |
0.5394 |
0.5219 |
2023-11-22 |
0.5247 |
1,078.7638 |
0.5040 |
0.5040 |
0.5379 |
0.5377 |
2023-11-21 |
0.5352 |
1,320.9098 |
0.5510 |
0.5044 |
0.5576 |
0.5044 |
2023-11-20 |
0.5695 |
1,032.6117 |
0.5613 |
0.5579 |
0.5851 |
0.5613 |
2023-11-19 |
0.5431 |
2,267.6132 |
0.5220 |
0.5148 |
0.5567 |
0.5542 |
2023-11-18 |
0.5281 |
1,012.4148 |
0.5383 |
0.5184 |
0.5392 |
0.5280 |
2023-11-17 |
0.5445 |
2,132.1261 |
0.5432 |
0.5151 |
0.5551 |
0.5314 |
2023-11-16 |
0.5849 |
1,448.8400 |
0.5688 |
0.5451 |
0.6086 |
0.5466 |
2023-11-15 |
0.5583 |
1,294.5968 |
0.5318 |
0.5243 |
0.5969 |
0.5662 |
2023-11-14 |
0.5511 |
1,203.0849 |
0.5616 |
0.5161 |
0.5722 |
0.5161 |
2023-11-13 |
0.5853 |
5,753.0662 |
0.6005 |
0.5642 |
0.6156 |
0.5661 |
2023-11-12 |
0.5853 |
1,305.5600 |
0.5934 |
0.5714 |
0.6067 |
0.6051 |
2023-11-11 |
0.5930 |
1,368.3966 |
0.5817 |
0.5625 |
0.6143 |
0.5932 |
2023-11-10 |
0.5675 |
1,542.3799 |
0.5594 |
0.5532 |
0.5807 |
0.5789 |
2023-11-09 |
0.5467 |
2,471.4617 |
0.5469 |
0.5206 |
0.6020 |
0.5289 |
2023-11-08 |
0.5640 |
1,111.5205 |
0.5713 |
0.5508 |
0.5745 |
0.5652 |
2023-11-07 |
0.5754 |
2,514.0424 |
0.5678 |
0.5424 |
0.6240 |
0.5755 |
2023-11-06 |
0.5664 |
1,037.6736 |
0.5512 |
0.5512 |
0.6043 |
0.5607 |
2023-11-05 |
0.5377 |
1,929.3070 |
0.5283 |
0.5186 |
0.5654 |
0.5513 |
2023-11-04 |
0.5076 |
1,541.1282 |
0.4779 |
0.4763 |
0.5473 |
0.5223 |
2023-11-03 |
0.4587 |
1,046.8848 |
0.4574 |
0.4474 |
0.4702 |
0.4668 |
2023-11-02 |
0.4715 |
1,261.6204 |
0.4789 |
0.4563 |
0.4884 |
0.4584 |
2023-11-01 |
0.4606 |
1,865.7090 |
0.4687 |
0.4427 |
0.4761 |
0.4724 |
2023-10-31 |
0.4732 |
3,143.6498 |
0.4972 |
0.4588 |
0.5055 |
0.4635 |
2023-10-30 |
0.4972 |
1,573.5072 |
0.4935 |
0.4868 |
0.5076 |
0.4989 |
2023-10-29 |
0.4910 |
1,440.5473 |
0.4905 |
0.4822 |
0.4994 |
0.4934 |
2023-10-28 |
0.4916 |
1,648.1013 |
0.4794 |
0.4780 |
0.5023 |
0.4926 |
2023-10-27 |
0.4903 |
2,625.0898 |
0.4904 |
0.4735 |
0.4958 |
0.4822 |
2023-10-26 |
0.4955 |
8,411.2198 |
0.4788 |
0.4735 |
0.5266 |
0.4925 |
2023-10-25 |
0.4648 |
2,083.3057 |
0.4367 |
0.4344 |
0.5025 |
0.4726 |
2023-10-24 |
0.4447 |
4,202.5991 |
0.4355 |
0.4283 |
0.4545 |
0.4343 |
2023-10-23 |
0.4202 |
1,764.1475 |
0.4102 |
0.4089 |
0.4324 |
0.4299 |
2023-10-22 |
0.4082 |
1,113.6680 |
0.4144 |
0.4018 |
0.4159 |
0.4091 |
2023-10-21 |
0.4096 |
1,140.8849 |
0.4013 |
0.3995 |
0.4185 |
0.4138 |
2023-10-20 |
0.4018 |
1,131.5341 |
0.3947 |
0.3921 |
0.4090 |
0.4018 |
2023-10-19 |
0.3917 |
1,091.0321 |
0.3941 |
0.3874 |
0.3968 |
0.3952 |