Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-13 |
4.2095 |
275,678.8568 |
4.5169 |
3.9053 |
4.5216 |
4.0337 |
| 2021-12-12 |
4.5297 |
97,993.9832 |
4.5287 |
4.3411 |
4.6547 |
4.5465 |
| 2021-12-11 |
4.4696 |
253,779.8929 |
4.3366 |
4.2505 |
4.6086 |
4.4770 |
| 2021-12-10 |
4.6327 |
618,857.8729 |
4.8267 |
4.4024 |
4.9487 |
4.5309 |
| 2021-12-09 |
5.4828 |
228,627.3014 |
5.6894 |
4.9062 |
6.1604 |
5.0110 |
| 2021-12-08 |
5.5149 |
928,555.7431 |
5.7000 |
5.1338 |
6.0187 |
5.7024 |
| 2021-12-07 |
4.8420 |
793,055.1644 |
4.1535 |
4.0645 |
5.5472 |
5.4774 |
| 2021-12-06 |
3.9877 |
583,762.3248 |
3.8883 |
3.6453 |
4.1554 |
4.1544 |
| 2021-12-05 |
4.0019 |
45,650.2511 |
4.2379 |
3.7344 |
4.2379 |
3.8879 |
| 2021-12-04 |
4.1269 |
147,917.4123 |
4.8023 |
3.4722 |
4.8023 |
4.1491 |
| 2021-12-03 |
5.1043 |
145,961.6698 |
5.1043 |
4.7185 |
5.3619 |
4.7550 |
| 2021-12-02 |
5.1284 |
96,444.7874 |
5.2393 |
5.0248 |
5.3026 |
5.1229 |
| 2021-12-01 |
5.3430 |
574,902.6075 |
5.4888 |
5.1360 |
5.5067 |
5.1738 |
| 2021-11-30 |
5.5362 |
378,958.8439 |
5.6248 |
5.2599 |
5.9118 |
5.4750 |
| 2021-11-29 |
4.9973 |
633,419.8149 |
4.6486 |
4.6339 |
5.7114 |
5.6741 |
| 2021-11-28 |
4.5266 |
208,247.9068 |
4.6101 |
4.2751 |
4.6447 |
4.6369 |
| 2021-11-27 |
4.6632 |
208,304.4965 |
4.6659 |
4.5822 |
4.7735 |
4.6259 |
| 2021-11-26 |
4.7257 |
351,339.7445 |
5.0710 |
4.4829 |
5.1994 |
4.6954 |
| 2021-11-25 |
4.9426 |
277,706.7561 |
4.8961 |
4.8321 |
5.1711 |
5.0526 |
| 2021-11-24 |
4.9156 |
433,686.0027 |
5.1138 |
4.7958 |
5.1794 |
4.8890 |
| 2021-11-23 |
5.1095 |
146,808.5138 |
5.0122 |
4.9279 |
5.2054 |
5.1493 |
| 2021-11-22 |
5.0710 |
416,947.0757 |
5.2288 |
4.9070 |
5.2288 |
5.0135 |
| 2021-11-21 |
5.4004 |
94,659.1923 |
5.5280 |
5.2893 |
5.5586 |
5.3261 |
| 2021-11-20 |
5.4522 |
126,346.6142 |
5.3434 |
5.2824 |
5.6031 |
5.5251 |
| 2021-11-19 |
5.0285 |
151,792.2763 |
4.7951 |
4.6896 |
5.3073 |
5.2920 |
| 2021-11-18 |
4.9814 |
173,320.4064 |
5.2464 |
4.6882 |
5.2723 |
4.9297 |
| 2021-11-17 |
5.1569 |
154,563.0971 |
5.2314 |
4.9825 |
5.3202 |
5.1681 |
| 2021-11-16 |
5.3695 |
167,099.1642 |
5.7168 |
4.9869 |
5.7168 |
5.3149 |
| 2021-11-15 |
5.8391 |
68,073.5119 |
5.8468 |
5.6920 |
5.9636 |
5.7340 |
| 2021-11-14 |
5.8935 |
69,085.8547 |
5.8930 |
5.6833 |
6.0638 |
5.7694 |
| 2021-11-13 |
5.8559 |
78,964.6091 |
5.7967 |
5.6641 |
5.9818 |
5.9528 |
| 2021-11-12 |
5.7934 |
82,332.8177 |
5.8575 |
5.5661 |
5.9862 |
5.7432 |
| 2021-11-11 |
5.9306 |
113,732.6250 |
5.7500 |
5.6997 |
6.0591 |
5.9091 |
| 2021-11-10 |
6.1100 |
127,585.6645 |
6.2925 |
5.3068 |
6.4687 |
5.6352 |
| 2021-11-09 |
6.4683 |
141,112.3020 |
6.4983 |
6.2534 |
6.6224 |
6.3098 |
| 2021-11-08 |
6.4416 |
111,782.3840 |
6.3720 |
6.2974 |
6.5600 |
6.4588 |
| 2021-11-07 |
6.3747 |
52,146.6820 |
6.4284 |
6.2975 |
6.4547 |
6.3506 |
| 2021-11-06 |
6.5468 |
110,464.9142 |
6.4406 |
6.2354 |
6.8198 |
6.4492 |
| 2021-11-05 |
6.6257 |
229,055.9506 |
6.3431 |
6.2339 |
6.8521 |
6.4807 |
| 2021-11-04 |
6.2924 |
83,092.0265 |
6.3220 |
6.0934 |
6.4806 |
6.2780 |
| 2021-11-03 |
6.1966 |
542,529.2495 |
6.2523 |
6.0433 |
6.4909 |
6.2822 |
| 2021-11-02 |
6.2546 |
76,913.1275 |
6.2410 |
6.1395 |
6.3481 |
6.2375 |
| 2021-11-01 |
6.2180 |
143,911.4662 |
6.3469 |
6.0369 |
6.3654 |
6.2628 |
| 2021-10-31 |
6.2551 |
201,827.1892 |
6.2504 |
6.0406 |
6.5252 |
6.3297 |
| 2021-10-30 |
6.5063 |
331,757.8281 |
6.5485 |
6.1892 |
6.7881 |
6.2661 |
| 2021-10-29 |
6.4473 |
128,373.1318 |
6.1310 |
6.0919 |
6.6757 |
6.5437 |
| 2021-10-28 |
6.0417 |
32,260.0793 |
5.9016 |
5.8388 |
6.2479 |
6.1337 |
| 2021-10-27 |
6.4153 |
101,536.0245 |
6.7989 |
5.8060 |
6.8900 |
5.9632 |
| 2021-10-26 |
6.8858 |
187,613.5881 |
6.6452 |
6.6279 |
7.1801 |
6.8124 |
| 2021-10-25 |
6.5929 |
103,291.4972 |
6.4819 |
6.4406 |
6.7073 |
6.6138 |