Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTRXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.2606 |
429,820.8793 |
0.2687 |
0.2523 |
0.2716 |
0.2531 |
| 2025-01-06 |
0.2651 |
193,493.7527 |
0.2624 |
0.2596 |
0.2697 |
0.2679 |
| 2025-01-05 |
0.2642 |
214,874.7982 |
0.2694 |
0.2614 |
0.2699 |
0.2622 |
| 2025-01-04 |
0.2701 |
36,154.9936 |
0.2700 |
0.2668 |
0.2728 |
0.2728 |
| 2025-01-03 |
0.2661 |
133,743.5110 |
0.2664 |
0.2610 |
0.2706 |
0.2696 |
| 2025-01-02 |
0.2620 |
304,174.6788 |
0.2559 |
0.2559 |
0.2654 |
0.2631 |
| 2025-01-01 |
0.2551 |
177,510.7743 |
0.2551 |
0.2532 |
0.2562 |
0.2551 |
| 2024-12-31 |
0.2558 |
99,300.9788 |
0.2535 |
0.2515 |
0.2577 |
0.2566 |
| 2024-12-30 |
0.2541 |
266,080.8713 |
0.2575 |
0.2505 |
0.2599 |
0.2560 |
| 2024-12-29 |
0.2608 |
1,841,710.3058 |
0.2587 |
0.2560 |
0.2633 |
0.2569 |
| 2024-12-28 |
0.2578 |
503,991.0415 |
0.2596 |
0.2562 |
0.2634 |
0.2585 |
| 2024-12-27 |
0.2576 |
433,453.5955 |
0.2540 |
0.2536 |
0.2651 |
0.2606 |
| 2024-12-26 |
0.2516 |
360,258.9233 |
0.2583 |
0.2496 |
0.2586 |
0.2523 |
| 2024-12-25 |
0.2568 |
27,292.6096 |
0.2559 |
0.2555 |
0.2586 |
0.2573 |
| 2024-12-24 |
0.2557 |
34,546.7168 |
0.2527 |
0.2507 |
0.2593 |
0.2552 |
| 2024-12-23 |
0.2476 |
237,639.1896 |
0.2443 |
0.2415 |
0.2513 |
0.2508 |
| 2024-12-22 |
0.2477 |
429,234.6895 |
0.2447 |
0.2415 |
0.2495 |
0.2434 |
| 2024-12-21 |
0.2471 |
515,593.0636 |
0.2487 |
0.2421 |
0.2553 |
0.2444 |
| 2024-12-20 |
0.2401 |
1,505,636.6627 |
0.2515 |
0.2257 |
0.2546 |
0.2477 |
| 2024-12-19 |
0.2589 |
642,421.7270 |
0.2577 |
0.2455 |
0.2663 |
0.2455 |
| 2024-12-18 |
0.2704 |
972,559.4874 |
0.2798 |
0.2558 |
0.2812 |
0.2622 |
| 2024-12-17 |
0.2911 |
668,134.3311 |
0.2957 |
0.2816 |
0.2970 |
0.2851 |
| 2024-12-16 |
0.2796 |
471,812.6175 |
0.2856 |
0.2770 |
0.2886 |
0.2821 |
| 2024-12-15 |
0.2813 |
557,249.0439 |
0.2815 |
0.2756 |
0.2864 |
0.2854 |
| 2024-12-14 |
0.2877 |
360,248.8647 |
0.2908 |
0.2812 |
0.2973 |
0.2835 |
| 2024-12-13 |
0.2906 |
549,974.5290 |
0.2984 |
0.2849 |
0.3019 |
0.2882 |
| 2024-12-12 |
0.2997 |
866,895.5176 |
0.2817 |
0.2805 |
0.3090 |
0.2975 |
| 2024-12-11 |
0.2749 |
1,625,102.2652 |
0.2694 |
0.2622 |
0.2874 |
0.2816 |
| 2024-12-10 |
0.2650 |
1,569,166.1160 |
0.2625 |
0.2454 |
0.2795 |
0.2727 |
| 2024-12-09 |
0.3017 |
1,647,648.3004 |
0.3186 |
0.2909 |
0.3209 |
0.2942 |
| 2024-12-08 |
0.3154 |
1,156,071.8333 |
0.3186 |
0.3072 |
0.3234 |
0.3172 |
| 2024-12-07 |
0.3254 |
976,374.4226 |
0.3252 |
0.3177 |
0.3357 |
0.3209 |
| 2024-12-06 |
0.3206 |
903,143.1315 |
0.3221 |
0.3106 |
0.3290 |
0.3183 |
| 2024-12-05 |
0.3286 |
1,573,624.5647 |
0.3294 |
0.3142 |
0.3462 |
0.3208 |
| 2024-12-04 |
0.3713 |
3,638,811.5536 |
0.4312 |
0.3225 |
0.4488 |
0.3372 |
| 2024-12-03 |
0.2492 |
2,531,523.0031 |
0.2214 |
0.2214 |
0.2906 |
0.2783 |
| 2024-12-02 |
0.2089 |
1,019,407.4135 |
0.2072 |
0.2035 |
0.2143 |
0.2136 |
| 2024-12-01 |
0.2069 |
514,787.6969 |
0.2048 |
0.2023 |
0.2098 |
0.2075 |
| 2024-11-30 |
0.2050 |
156,121.8974 |
0.2044 |
0.2027 |
0.2073 |
0.2057 |
| 2024-11-29 |
0.2036 |
222,986.0481 |
0.2031 |
0.2009 |
0.2072 |
0.2048 |
| 2024-11-28 |
0.2006 |
246,815.7331 |
0.2006 |
0.1975 |
0.2036 |
0.2031 |
| 2024-11-27 |
0.1961 |
1,301,944.3713 |
0.1943 |
0.1941 |
0.2022 |
0.2007 |
| 2024-11-26 |
0.1953 |
458,884.9960 |
0.1954 |
0.1865 |
0.2009 |
0.1903 |
| 2024-11-25 |
0.2051 |
850,248.2384 |
0.2084 |
0.1959 |
0.2124 |
0.1972 |
| 2024-11-24 |
0.2086 |
948,342.9472 |
0.2130 |
0.2012 |
0.2174 |
0.2052 |
| 2024-11-23 |
0.2122 |
2,108,537.0454 |
0.2049 |
0.2042 |
0.2248 |
0.2122 |
| 2024-11-22 |
0.1999 |
264,016.0999 |
0.1992 |
0.1973 |
0.2016 |
0.2012 |
| 2024-11-21 |
0.1988 |
445,476.6844 |
0.1952 |
0.1935 |
0.2015 |
0.1993 |
| 2024-11-20 |
0.1983 |
889,367.1005 |
0.1994 |
0.1938 |
0.1996 |
0.1948 |
| 2024-11-19 |
0.2032 |
2,221,667.3194 |
0.2022 |
0.2013 |
0.2064 |
0.2030 |