Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
1.1206 |
102,419.4972 |
1.1193 |
1.1093 |
1.1317 |
1.1240 |
| 2023-03-31 |
1.1139 |
104,801.4127 |
1.1103 |
1.0901 |
1.1341 |
1.1190 |
| 2023-03-30 |
1.1204 |
128,620.7297 |
1.1378 |
1.0920 |
1.1544 |
1.1025 |
| 2023-03-29 |
1.1216 |
124,749.9182 |
1.0901 |
1.0868 |
1.1471 |
1.1433 |
| 2023-03-28 |
1.0757 |
144,620.6456 |
1.0800 |
1.0628 |
1.0972 |
1.0815 |
| 2023-03-27 |
1.0967 |
186,243.4501 |
1.1392 |
1.0581 |
1.1523 |
1.0757 |
| 2023-03-26 |
1.1285 |
90,160.6769 |
1.1092 |
1.1036 |
1.1506 |
1.1431 |
| 2023-03-25 |
1.1221 |
102,543.8991 |
1.1302 |
1.0948 |
1.1420 |
1.1063 |
| 2023-03-24 |
1.1410 |
145,277.9118 |
1.1648 |
1.1123 |
1.1788 |
1.1267 |
| 2023-03-23 |
1.1465 |
94,952.9612 |
1.1163 |
1.1116 |
1.1874 |
1.1649 |
| 2023-03-22 |
1.1535 |
126,021.1045 |
1.1892 |
1.0809 |
1.1892 |
1.1115 |
| 2023-03-21 |
1.1671 |
126,095.6018 |
1.1626 |
1.1345 |
1.1958 |
1.1716 |
| 2023-03-20 |
1.2127 |
183,371.1660 |
1.2412 |
1.1720 |
1.2660 |
1.1738 |
| 2023-03-19 |
1.2208 |
118,284.4778 |
1.1904 |
1.1845 |
1.2562 |
1.2388 |
| 2023-03-18 |
1.2279 |
155,276.9701 |
1.2541 |
1.1833 |
1.2613 |
1.2029 |
| 2023-03-17 |
1.2014 |
184,870.3923 |
1.1852 |
1.1695 |
1.2310 |
1.2174 |
| 2023-03-16 |
1.1787 |
200,698.1012 |
1.1475 |
1.1267 |
1.2067 |
1.1920 |
| 2023-03-15 |
1.1809 |
262,822.9096 |
1.1957 |
1.1195 |
1.2392 |
1.1458 |
| 2023-03-14 |
1.1629 |
273,097.1959 |
1.0896 |
1.0491 |
1.2329 |
1.1933 |
| 2023-03-13 |
1.0649 |
140,689.2462 |
1.0513 |
1.0231 |
1.1037 |
1.0969 |
| 2023-03-12 |
0.9862 |
158,765.6193 |
0.9829 |
0.9593 |
1.0415 |
1.0385 |
| 2023-03-11 |
0.9947 |
237,029.1302 |
1.0125 |
0.9531 |
1.0327 |
0.9773 |
| 2023-03-10 |
0.9928 |
150,776.3077 |
0.9913 |
0.9578 |
1.0169 |
1.0121 |
| 2023-03-09 |
1.0338 |
186,790.2616 |
1.0269 |
0.9661 |
1.0693 |
0.9794 |
| 2023-03-08 |
1.0649 |
147,601.1182 |
1.1102 |
1.0168 |
1.1121 |
1.0308 |
| 2023-03-07 |
1.1180 |
90,685.1151 |
1.1393 |
1.0870 |
1.1489 |
1.0909 |
| 2023-03-06 |
1.1178 |
96,161.4002 |
1.1137 |
1.0961 |
1.1470 |
1.1371 |
| 2023-03-05 |
1.1335 |
78,692.0667 |
1.1124 |
1.1060 |
1.1435 |
1.1293 |
| 2023-03-04 |
1.1077 |
392,967.0562 |
1.1468 |
1.0890 |
1.1495 |
1.0912 |
| 2023-03-03 |
1.1081 |
159,342.0565 |
1.1776 |
1.0591 |
1.1777 |
1.1398 |
| 2023-03-02 |
1.1614 |
99,786.4174 |
1.2011 |
1.1363 |
1.2011 |
1.1729 |
| 2023-03-01 |
1.1755 |
116,436.0393 |
1.1371 |
1.1302 |
1.2029 |
1.1914 |
| 2023-02-28 |
1.1679 |
150,009.8839 |
1.1871 |
1.1281 |
1.1979 |
1.1419 |
| 2023-02-27 |
1.1996 |
102,087.1177 |
1.2169 |
1.1624 |
1.2252 |
1.1840 |
| 2023-02-26 |
1.2050 |
41,475.5358 |
1.1965 |
1.1880 |
1.2184 |
1.2139 |
| 2023-02-25 |
1.2015 |
123,396.7625 |
1.2380 |
1.1515 |
1.2496 |
1.1935 |
| 2023-02-24 |
1.2897 |
159,341.9069 |
1.3468 |
1.2161 |
1.3468 |
1.2261 |
| 2023-02-23 |
1.4164 |
445,888.5651 |
1.4178 |
1.3359 |
1.4795 |
1.3497 |
| 2023-02-22 |
1.3097 |
830,132.8229 |
1.2237 |
1.2237 |
1.4421 |
1.4151 |
| 2023-02-21 |
1.2490 |
132,248.3236 |
1.2584 |
1.1958 |
1.2992 |
1.2190 |
| 2023-02-20 |
1.2360 |
104,132.1854 |
1.1928 |
1.1616 |
1.2778 |
1.2633 |
| 2023-02-19 |
1.1883 |
101,391.5232 |
1.1759 |
1.1629 |
1.2149 |
1.1852 |
| 2023-02-18 |
1.1709 |
87,898.5268 |
1.1531 |
1.1474 |
1.1908 |
1.1770 |
| 2023-02-17 |
1.1284 |
95,425.4590 |
1.0930 |
1.0886 |
1.1662 |
1.1574 |
| 2023-02-16 |
1.1532 |
135,696.6565 |
1.1504 |
1.1243 |
1.1743 |
1.1328 |
| 2023-02-15 |
1.0911 |
111,074.7601 |
1.0630 |
1.0504 |
1.1528 |
1.1445 |
| 2023-02-14 |
1.0363 |
108,008.0051 |
1.0385 |
1.0045 |
1.0606 |
1.0587 |
| 2023-02-13 |
1.0374 |
148,417.9306 |
1.0774 |
1.0036 |
1.0808 |
1.0248 |
| 2023-02-12 |
1.0870 |
109,361.8297 |
1.0826 |
1.0599 |
1.1105 |
1.0804 |
| 2023-02-11 |
1.0788 |
82,238.8652 |
1.0880 |
1.0637 |
1.0950 |
1.0774 |