Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.7382 |
53,605.4136 |
1.7245 |
1.6584 |
1.8486 |
1.7352 |
| 2024-12-03 |
1.6107 |
136,557.9595 |
1.6383 |
1.5103 |
1.6933 |
1.5839 |
| 2024-12-02 |
1.6113 |
188,050.3462 |
1.6854 |
1.5437 |
1.7447 |
1.6336 |
| 2024-12-01 |
1.6557 |
186,456.0770 |
1.6747 |
1.5511 |
1.7880 |
1.6812 |
| 2024-11-30 |
1.5258 |
219,193.0578 |
1.3661 |
1.3100 |
1.8494 |
1.6544 |
| 2024-11-29 |
1.2803 |
24,636.1579 |
1.2621 |
1.2397 |
1.3514 |
1.3241 |
| 2024-11-28 |
1.2509 |
137,048.8757 |
1.2635 |
1.2302 |
1.2902 |
1.2791 |
| 2024-11-27 |
1.2322 |
370,829.0429 |
1.1910 |
1.1720 |
1.3052 |
1.2675 |
| 2024-11-26 |
1.2003 |
133,592.4805 |
1.2392 |
1.1344 |
1.2677 |
1.1594 |
| 2024-11-25 |
1.3380 |
232,223.8874 |
1.4019 |
1.2597 |
1.4047 |
1.2799 |
| 2024-11-24 |
1.3965 |
418,783.1432 |
1.1443 |
1.1443 |
1.6114 |
1.2726 |
| 2024-11-23 |
1.1577 |
263,036.4433 |
1.1221 |
1.1136 |
1.2209 |
1.1364 |
| 2024-11-22 |
1.0923 |
318,043.1144 |
1.0594 |
1.0305 |
1.1432 |
1.1022 |
| 2024-11-21 |
1.0386 |
182,394.2663 |
1.0470 |
1.0097 |
1.1078 |
1.0478 |
| 2024-11-20 |
1.0501 |
342,646.7525 |
1.0524 |
0.9974 |
1.1529 |
1.0674 |
| 2024-11-19 |
1.1282 |
476,854.0883 |
1.1702 |
1.0357 |
1.2362 |
1.0620 |
| 2024-11-18 |
1.1147 |
778,504.1256 |
0.7955 |
0.7838 |
1.3187 |
1.2167 |
| 2024-11-17 |
0.8347 |
74,484.5432 |
0.8579 |
0.7897 |
0.8793 |
0.7904 |
| 2024-11-16 |
0.7769 |
44,670.8216 |
0.7468 |
0.7468 |
0.8144 |
0.8144 |
| 2024-11-15 |
0.7144 |
36,519.7718 |
0.7102 |
0.6868 |
0.7501 |
0.7491 |
| 2024-11-14 |
0.7303 |
47,758.1498 |
0.7327 |
0.7082 |
0.7555 |
0.7236 |
| 2024-11-13 |
0.7208 |
65,940.2506 |
0.7439 |
0.6903 |
0.7508 |
0.7144 |
| 2024-11-12 |
0.7355 |
129,325.3242 |
0.7499 |
0.6961 |
0.7690 |
0.7115 |
| 2024-11-11 |
0.7294 |
200,516.6686 |
0.7220 |
0.7083 |
0.7465 |
0.7423 |
| 2024-11-10 |
0.7108 |
156,287.1212 |
0.6852 |
0.6828 |
0.7238 |
0.7154 |
| 2024-11-09 |
0.6720 |
41,524.0759 |
0.6702 |
0.6592 |
0.6787 |
0.6721 |
| 2024-11-08 |
0.6580 |
86,478.0503 |
0.6586 |
0.6424 |
0.6690 |
0.6590 |
| 2024-11-07 |
0.6536 |
50,763.9660 |
0.6531 |
0.6410 |
0.6615 |
0.6566 |
| 2024-11-06 |
0.6458 |
33,831.3439 |
0.6142 |
0.6142 |
0.6569 |
0.6411 |
| 2024-11-05 |
0.6074 |
35,556.3019 |
0.5935 |
0.5926 |
0.6159 |
0.6093 |
| 2024-11-04 |
0.5977 |
21,598.2658 |
0.5985 |
0.5868 |
0.6065 |
0.5947 |
| 2024-11-03 |
0.6022 |
53,904.8972 |
0.6234 |
0.5954 |
0.6237 |
0.5999 |
| 2024-11-02 |
0.6285 |
20,378.8895 |
0.6308 |
0.6164 |
0.6347 |
0.6244 |
| 2024-11-01 |
0.6318 |
42,907.4681 |
0.6317 |
0.6198 |
0.6393 |
0.6288 |
| 2024-10-31 |
0.6426 |
19,083.1151 |
0.6646 |
0.6296 |
0.6646 |
0.6327 |
| 2024-10-30 |
0.6698 |
28,129.1857 |
0.6764 |
0.6614 |
0.6782 |
0.6662 |
| 2024-10-29 |
0.6706 |
24,769.1384 |
0.6509 |
0.6509 |
0.6782 |
0.6744 |
| 2024-10-28 |
0.6402 |
21,858.8007 |
0.6386 |
0.6285 |
0.6531 |
0.6491 |
| 2024-10-27 |
0.6372 |
25,196.4490 |
0.6295 |
0.6295 |
0.6435 |
0.6396 |
| 2024-10-26 |
0.6311 |
45,177.4344 |
0.6215 |
0.6215 |
0.6389 |
0.6330 |
| 2024-10-25 |
0.6621 |
47,178.8961 |
0.6697 |
0.6495 |
0.6735 |
0.6548 |
| 2024-10-24 |
0.6703 |
36,857.1396 |
0.6649 |
0.6616 |
0.6740 |
0.6715 |
| 2024-10-23 |
0.6700 |
39,879.1434 |
0.6856 |
0.6479 |
0.6856 |
0.6633 |
| 2024-10-22 |
0.6927 |
65,037.2778 |
0.6949 |
0.6780 |
0.7029 |
0.6853 |
| 2024-10-21 |
0.6981 |
34,446.7495 |
0.7103 |
0.6880 |
0.7143 |
0.6971 |
| 2024-10-20 |
0.6982 |
25,421.4955 |
0.6952 |
0.6851 |
0.7068 |
0.7029 |
| 2024-10-19 |
0.6944 |
25,192.0290 |
0.6940 |
0.6864 |
0.7022 |
0.6896 |
| 2024-10-18 |
0.6843 |
26,235.8430 |
0.6770 |
0.6760 |
0.6939 |
0.6891 |
| 2024-10-17 |
0.6863 |
26,027.5161 |
0.6926 |
0.6715 |
0.6964 |
0.6731 |
| 2024-10-16 |
0.6959 |
38,546.7897 |
0.7013 |
0.6869 |
0.7036 |
0.6920 |