Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTRXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
0.0768 |
25,473,434.6633 |
0.0769 |
0.0756 |
0.0780 |
0.0764 |
| 2022-01-03 |
0.0774 |
31,241,539.4218 |
0.0774 |
0.0762 |
0.0782 |
0.0772 |
| 2022-01-02 |
0.0768 |
15,897,814.5992 |
0.0765 |
0.0760 |
0.0782 |
0.0778 |
| 2022-01-01 |
0.0760 |
9,573,774.8650 |
0.0753 |
0.0752 |
0.0767 |
0.0762 |
| 2021-12-31 |
0.0761 |
31,817,691.6933 |
0.0776 |
0.0735 |
0.0792 |
0.0752 |
| 2021-12-30 |
0.0773 |
18,881,325.4701 |
0.0761 |
0.0755 |
0.0784 |
0.0776 |
| 2021-12-29 |
0.0784 |
35,514,739.9236 |
0.0770 |
0.0761 |
0.0801 |
0.0763 |
| 2021-12-28 |
0.0785 |
9,943,155.8690 |
0.0810 |
0.0765 |
0.0810 |
0.0774 |
| 2021-12-27 |
0.0818 |
8,179,453.6524 |
0.0815 |
0.0808 |
0.0827 |
0.0818 |
| 2021-12-26 |
0.0808 |
14,593,304.9636 |
0.0814 |
0.0796 |
0.0818 |
0.0814 |
| 2021-12-25 |
0.0812 |
2,227,388.7366 |
0.0807 |
0.0802 |
0.0821 |
0.0817 |
| 2021-12-24 |
0.0820 |
4,387,025.5619 |
0.0827 |
0.0804 |
0.0831 |
0.0806 |
| 2021-12-23 |
0.0804 |
10,581,708.0475 |
0.0791 |
0.0780 |
0.0827 |
0.0823 |
| 2021-12-22 |
0.0796 |
21,829,128.4360 |
0.0787 |
0.0783 |
0.0803 |
0.0792 |
| 2021-12-21 |
0.0782 |
5,362,252.8661 |
0.0776 |
0.0769 |
0.0792 |
0.0791 |
| 2021-12-20 |
0.0767 |
4,965,580.3412 |
0.0794 |
0.0748 |
0.0800 |
0.0773 |
| 2021-12-19 |
0.0808 |
6,168,534.3509 |
0.0804 |
0.0793 |
0.0816 |
0.0807 |
| 2021-12-18 |
0.0811 |
12,224,193.3453 |
0.0796 |
0.0789 |
0.0822 |
0.0806 |
| 2021-12-17 |
0.0817 |
21,710,247.4184 |
0.0853 |
0.0786 |
0.0859 |
0.0792 |
| 2021-12-16 |
0.0871 |
3,063,745.0989 |
0.0875 |
0.0854 |
0.0879 |
0.0858 |
| 2021-12-15 |
0.0853 |
5,876,245.5334 |
0.0869 |
0.0720 |
0.0887 |
0.0881 |
| 2021-12-14 |
0.0858 |
3,816,127.1774 |
0.0849 |
0.0839 |
0.0876 |
0.0867 |
| 2021-12-13 |
0.0878 |
2,424,337.7572 |
0.0910 |
0.0840 |
0.0914 |
0.0847 |
| 2021-12-12 |
0.0913 |
1,779,706.3638 |
0.0918 |
0.0899 |
0.0922 |
0.0915 |
| 2021-12-11 |
0.0904 |
13,691,130.9815 |
0.0878 |
0.0867 |
0.0918 |
0.0908 |
| 2021-12-10 |
0.0904 |
6,752,383.6904 |
0.0887 |
0.0887 |
0.0929 |
0.0892 |
| 2021-12-09 |
0.0910 |
4,228,372.4307 |
0.0925 |
0.0887 |
0.0933 |
0.0900 |
| 2021-12-08 |
0.0923 |
3,077,079.7328 |
0.0904 |
0.0900 |
0.0938 |
0.0929 |
| 2021-12-07 |
0.0901 |
2,431,758.2703 |
0.0877 |
0.0868 |
0.0925 |
0.0892 |
| 2021-12-06 |
0.0811 |
29,917,172.2927 |
0.0840 |
0.0740 |
0.0873 |
0.0871 |
| 2021-12-05 |
0.0851 |
11,602,354.7648 |
0.0875 |
0.0823 |
0.0879 |
0.0839 |
| 2021-12-04 |
0.0859 |
17,022,673.1752 |
0.0935 |
0.0813 |
0.0936 |
0.0868 |
| 2021-12-03 |
0.0988 |
7,207,042.6960 |
0.0975 |
0.0934 |
0.1019 |
0.0935 |
| 2021-12-02 |
0.0966 |
27,824,536.2996 |
0.0970 |
0.0951 |
0.0981 |
0.0980 |
| 2021-12-01 |
0.0989 |
27,968,414.0651 |
0.0963 |
0.0960 |
0.1006 |
0.0962 |
| 2021-11-30 |
0.0975 |
4,835,260.9904 |
0.0966 |
0.0952 |
0.0997 |
0.0968 |
| 2021-11-29 |
0.0958 |
8,544,872.2506 |
0.0954 |
0.0945 |
0.0971 |
0.0961 |
| 2021-11-28 |
0.0919 |
14,467,242.6436 |
0.0933 |
0.0898 |
0.0952 |
0.0951 |
| 2021-11-27 |
0.0940 |
2,970,285.1992 |
0.0923 |
0.0918 |
0.0953 |
0.0939 |
| 2021-11-26 |
0.0954 |
7,536,375.1342 |
0.1003 |
0.0906 |
0.1013 |
0.0927 |
| 2021-11-25 |
0.0994 |
8,220,811.8031 |
0.0978 |
0.0975 |
0.1011 |
0.0997 |
| 2021-11-24 |
0.0995 |
5,937,713.2840 |
0.1028 |
0.0963 |
0.1038 |
0.0972 |
| 2021-11-23 |
0.1024 |
3,135,822.0813 |
0.1018 |
0.1012 |
0.1034 |
0.1028 |
| 2021-11-22 |
0.1031 |
6,689,668.8407 |
0.1066 |
0.1013 |
0.1070 |
0.1018 |
| 2021-11-21 |
0.1071 |
6,719,301.1284 |
0.1052 |
0.1044 |
0.1096 |
0.1084 |
| 2021-11-20 |
0.1040 |
3,955,043.0290 |
0.1039 |
0.1015 |
0.1057 |
0.1051 |
| 2021-11-19 |
0.1021 |
5,738,141.4802 |
0.1005 |
0.0979 |
0.1056 |
0.1039 |
| 2021-11-18 |
0.1052 |
9,941,466.2770 |
0.1110 |
0.0996 |
0.1125 |
0.1003 |
| 2021-11-17 |
0.1108 |
10,152,098.9507 |
0.1094 |
0.1070 |
0.1136 |
0.1112 |
| 2021-11-16 |
0.1123 |
15,163,436.1310 |
0.1238 |
0.1057 |
0.1238 |
0.1111 |