Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.4145 |
36,228.5491 |
1.4389 |
1.3176 |
1.4703 |
1.3204 |
| 2025-01-06 |
1.4597 |
34,414.2026 |
1.4388 |
1.4301 |
1.4879 |
1.4626 |
| 2025-01-05 |
1.4212 |
23,319.3050 |
1.4136 |
1.4018 |
1.4487 |
1.4467 |
| 2025-01-04 |
1.4450 |
37,607.1387 |
1.4418 |
1.4037 |
1.4644 |
1.4083 |
| 2025-01-03 |
1.4207 |
39,299.9807 |
1.3660 |
1.3521 |
1.4466 |
1.4336 |
| 2025-01-02 |
1.3861 |
99,998.9178 |
1.3757 |
1.3599 |
1.4295 |
1.3823 |
| 2025-01-01 |
1.2928 |
5,124.6562 |
1.2886 |
1.2664 |
1.3471 |
1.3306 |
| 2024-12-31 |
1.3283 |
81,524.4483 |
1.3483 |
1.3049 |
1.3607 |
1.3371 |
| 2024-12-30 |
1.3159 |
49,186.4794 |
1.3321 |
1.2763 |
1.4086 |
1.4019 |
| 2024-12-29 |
1.3544 |
63,681.8356 |
1.4242 |
1.3301 |
1.4306 |
1.3387 |
| 2024-12-28 |
1.3413 |
28,581.1380 |
1.3495 |
1.3198 |
1.3834 |
1.3803 |
| 2024-12-27 |
1.3457 |
15,043.0399 |
1.3571 |
1.3140 |
1.3997 |
1.3438 |
| 2024-12-26 |
1.4079 |
33,892.0666 |
1.4398 |
1.3314 |
1.4563 |
1.3314 |
| 2024-12-25 |
1.4156 |
13,942.9336 |
1.4309 |
1.3983 |
1.4370 |
1.4145 |
| 2024-12-24 |
1.4031 |
33,673.9364 |
1.3530 |
1.3248 |
1.4596 |
1.4320 |
| 2024-12-23 |
1.2736 |
30,514.5175 |
1.2503 |
1.2232 |
1.3316 |
1.2956 |
| 2024-12-22 |
1.2727 |
63,973.6935 |
1.2951 |
1.2087 |
1.2951 |
1.2087 |
| 2024-12-21 |
1.3440 |
117,896.7951 |
1.2458 |
1.2415 |
1.4490 |
1.2953 |
| 2024-12-20 |
1.2150 |
71,132.9344 |
1.2054 |
1.0883 |
1.2764 |
1.2456 |
| 2024-12-19 |
1.2499 |
164,529.5255 |
1.1100 |
0.7747 |
1.3509 |
1.1826 |
| 2024-12-18 |
1.4381 |
113,823.8613 |
1.4508 |
1.3264 |
1.5050 |
1.3405 |
| 2024-12-17 |
1.4756 |
112,449.2717 |
1.4582 |
1.4356 |
1.5498 |
1.5038 |
| 2024-12-16 |
1.4716 |
128,079.0041 |
1.5015 |
1.4045 |
1.5283 |
1.5283 |
| 2024-12-15 |
1.4824 |
100,073.6689 |
1.4051 |
1.3726 |
1.5480 |
1.4587 |
| 2024-12-14 |
1.4401 |
19,078.0353 |
1.4690 |
1.3986 |
1.4917 |
1.4167 |
| 2024-12-13 |
1.4602 |
54,959.5945 |
1.4818 |
1.4316 |
1.4960 |
1.4558 |
| 2024-12-12 |
1.4916 |
54,529.9308 |
1.4746 |
1.4557 |
1.5519 |
1.4719 |
| 2024-12-11 |
1.4259 |
89,341.2278 |
1.4163 |
1.3608 |
1.5086 |
1.4827 |
| 2024-12-10 |
1.3886 |
209,680.8653 |
1.4330 |
1.2746 |
1.4905 |
1.4324 |
| 2024-12-09 |
1.6314 |
50,376.6978 |
1.7502 |
1.5709 |
1.7502 |
1.5926 |
| 2024-12-08 |
1.8005 |
61,446.4664 |
1.7928 |
1.7239 |
1.8452 |
1.7261 |
| 2024-12-07 |
1.8078 |
262,251.2505 |
1.7725 |
1.7294 |
1.9085 |
1.7728 |
| 2024-12-06 |
1.6797 |
23,285.2252 |
1.6501 |
1.6176 |
1.7465 |
1.6878 |
| 2024-12-05 |
1.6870 |
104,211.9686 |
1.7128 |
1.6247 |
1.7453 |
1.6373 |
| 2024-12-04 |
1.7169 |
83,764.5409 |
1.7245 |
1.6351 |
1.8486 |
1.7086 |
| 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 |