Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
1.8899 |
542,538.8198 |
1.9041 |
1.8420 |
1.9243 |
1.9063 |
| 2022-06-03 |
1.9260 |
716,248.9624 |
1.9846 |
1.8722 |
1.9905 |
1.8988 |
| 2022-06-02 |
1.9124 |
2,572,839.1495 |
1.9463 |
1.8634 |
1.9974 |
1.9927 |
| 2022-06-01 |
2.0458 |
2,333,059.9939 |
2.0893 |
1.9146 |
2.1268 |
1.9354 |
| 2022-05-31 |
2.1075 |
1,934,394.4141 |
2.1356 |
2.0218 |
2.1977 |
2.1037 |
| 2022-05-30 |
2.1155 |
2,491,256.7498 |
1.9855 |
1.9694 |
2.2015 |
2.1572 |
| 2022-05-29 |
1.9649 |
3,108,753.5728 |
1.9684 |
1.9147 |
2.0306 |
1.9733 |
| 2022-05-28 |
1.9046 |
3,505,250.4992 |
1.8173 |
1.8065 |
1.9776 |
1.9752 |
| 2022-05-27 |
1.8252 |
3,290,538.3765 |
1.8662 |
1.7562 |
1.8947 |
1.8452 |
| 2022-05-26 |
1.9762 |
2,303,117.0378 |
2.1284 |
1.8194 |
2.2574 |
1.8959 |
| 2022-05-25 |
2.0671 |
1,937,941.5745 |
2.1158 |
1.9923 |
2.1451 |
2.1439 |
| 2022-05-24 |
2.0389 |
3,770,604.8407 |
1.8717 |
1.8543 |
2.1499 |
2.1049 |
| 2022-05-23 |
1.9848 |
2,162,410.0369 |
1.9746 |
1.8892 |
2.0643 |
1.8940 |
| 2022-05-22 |
1.9093 |
3,027,346.4344 |
1.8179 |
1.7841 |
2.0053 |
1.9577 |
| 2022-05-21 |
1.7757 |
2,372,852.6895 |
1.7397 |
1.6967 |
1.8597 |
1.8137 |
| 2022-05-20 |
1.7430 |
1,979,155.2078 |
1.7592 |
1.6741 |
1.7979 |
1.7454 |
| 2022-05-19 |
1.7006 |
1,932,003.5972 |
1.6782 |
1.6138 |
1.7755 |
1.7576 |
| 2022-05-18 |
1.7610 |
1,539,727.7422 |
1.8572 |
1.6741 |
1.8888 |
1.7147 |
| 2022-05-17 |
1.8192 |
1,062,188.8873 |
1.7755 |
1.7551 |
1.8729 |
1.8457 |
| 2022-05-16 |
1.7892 |
1,756,612.0949 |
1.9179 |
1.7205 |
1.9179 |
1.7925 |
| 2022-05-15 |
1.8515 |
1,729,552.8353 |
1.8249 |
1.7740 |
1.9235 |
1.9083 |
| 2022-05-14 |
1.7636 |
1,835,857.6817 |
1.7667 |
1.6509 |
1.8682 |
1.7989 |
| 2022-05-13 |
1.8389 |
1,594,265.7542 |
1.6793 |
1.6558 |
1.9267 |
1.7661 |
| 2022-05-12 |
1.6466 |
1,669,971.6535 |
1.7814 |
1.4224 |
1.8877 |
1.6537 |
| 2022-05-11 |
2.0009 |
3,600,378.6818 |
2.1082 |
1.6961 |
2.1824 |
1.7964 |
| 2022-05-10 |
2.1493 |
4,517,371.4057 |
2.0124 |
1.9919 |
2.2920 |
2.1068 |
| 2022-05-09 |
2.3269 |
3,281,410.5469 |
2.5560 |
2.0445 |
2.6602 |
2.1188 |
| 2022-05-08 |
2.5778 |
2,815,593.8106 |
2.5131 |
2.5118 |
2.6358 |
2.5879 |
| 2022-05-07 |
2.5446 |
2,706,956.4078 |
2.5028 |
2.4196 |
2.6419 |
2.5144 |
| 2022-05-06 |
2.4710 |
2,364,514.3443 |
2.4860 |
2.3999 |
2.5218 |
2.4829 |
| 2022-05-05 |
2.6696 |
3,912,577.4556 |
2.7024 |
2.4051 |
2.8734 |
2.4753 |
| 2022-05-04 |
2.5696 |
2,573,478.1297 |
2.4873 |
2.4737 |
2.7390 |
2.6778 |
| 2022-05-03 |
2.5220 |
1,817,799.8477 |
2.4933 |
2.4219 |
2.5833 |
2.4259 |
| 2022-05-02 |
2.5091 |
2,227,068.1406 |
2.5687 |
2.3916 |
2.6062 |
2.4946 |
| 2022-05-01 |
2.5336 |
2,219,135.7207 |
2.5302 |
2.4659 |
2.6045 |
2.5455 |
| 2022-04-30 |
2.6902 |
2,069,935.3443 |
2.6854 |
2.6027 |
2.7511 |
2.6076 |
| 2022-04-29 |
2.7386 |
2,010,970.6796 |
2.8024 |
2.6394 |
2.8273 |
2.6738 |
| 2022-04-28 |
2.8086 |
1,828,086.4806 |
2.8193 |
2.7360 |
2.8586 |
2.8067 |
| 2022-04-27 |
2.7854 |
1,859,638.9536 |
2.7431 |
2.7008 |
2.8528 |
2.7923 |
| 2022-04-26 |
2.8733 |
1,766,019.7081 |
2.9504 |
2.7685 |
2.9720 |
2.7720 |
| 2022-04-25 |
2.8779 |
2,065,669.6391 |
2.9589 |
2.7911 |
2.9668 |
2.9522 |
| 2022-04-24 |
3.0004 |
1,266,267.2401 |
2.9998 |
2.9276 |
3.0417 |
2.9750 |
| 2022-04-23 |
3.0400 |
1,149,459.7017 |
3.0807 |
2.9899 |
3.0954 |
3.0089 |
| 2022-04-22 |
3.0684 |
1,590,251.4058 |
3.0299 |
2.9819 |
3.1566 |
3.0772 |
| 2022-04-21 |
3.1507 |
1,316,547.0979 |
3.1430 |
3.0168 |
3.2352 |
3.0449 |
| 2022-04-20 |
3.1740 |
1,395,763.1777 |
3.2270 |
3.0938 |
3.2724 |
3.1423 |
| 2022-04-19 |
3.1915 |
894,156.0689 |
3.1742 |
3.1260 |
3.2635 |
3.2065 |
| 2022-04-18 |
3.0523 |
1,163,869.2586 |
3.0807 |
2.9342 |
3.1855 |
3.1600 |
| 2022-04-17 |
3.2313 |
816,328.4042 |
3.2796 |
3.1722 |
3.2918 |
3.1936 |
| 2022-04-16 |
3.2228 |
679,083.3857 |
3.1924 |
3.1546 |
3.2776 |
3.2545 |