Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
2.7428 |
1,611,774.3904 |
2.9314 |
2.5604 |
3.0720 |
3.0006 |
| 2022-02-23 |
3.1034 |
1,170,900.0756 |
3.0689 |
2.9535 |
3.2271 |
2.9644 |
| 2022-02-22 |
2.9541 |
1,583,327.7937 |
2.9737 |
2.8143 |
3.0549 |
3.0428 |
| 2022-02-21 |
3.2501 |
770,382.5347 |
3.2690 |
3.0640 |
3.4705 |
3.1051 |
| 2022-02-20 |
3.3578 |
424,858.6310 |
3.5974 |
3.2176 |
3.6000 |
3.2743 |
| 2022-02-19 |
3.6085 |
373,921.3784 |
3.6264 |
3.4729 |
3.6975 |
3.6037 |
| 2022-02-18 |
3.7024 |
377,606.8429 |
3.6753 |
3.5970 |
3.8560 |
3.6373 |
| 2022-02-17 |
3.8502 |
355,996.0426 |
4.0357 |
3.6157 |
4.0460 |
3.7241 |
| 2022-02-16 |
4.0727 |
266,431.9633 |
4.1458 |
3.9401 |
4.1848 |
4.0689 |
| 2022-02-15 |
4.0757 |
415,720.1446 |
3.9485 |
3.9008 |
4.1707 |
4.1118 |
| 2022-02-14 |
3.8722 |
673,253.6892 |
3.8576 |
3.7345 |
3.9987 |
3.9409 |
| 2022-02-13 |
3.9809 |
371,264.2713 |
4.1104 |
3.8155 |
4.1298 |
3.8829 |
| 2022-02-12 |
4.2125 |
833,745.1931 |
4.3078 |
4.0501 |
4.4195 |
4.0904 |
| 2022-02-11 |
4.2364 |
557,387.5677 |
4.1266 |
4.0188 |
4.4575 |
4.0694 |
| 2022-02-10 |
4.3927 |
659,114.5403 |
4.4420 |
4.1606 |
4.5786 |
4.1761 |
| 2022-02-09 |
4.4837 |
945,671.9048 |
4.3959 |
4.3195 |
4.5952 |
4.4389 |
| 2022-02-08 |
4.2076 |
1,305,179.3889 |
4.1468 |
4.0103 |
4.3710 |
4.3539 |
| 2022-02-07 |
4.0142 |
1,003,139.5537 |
3.9239 |
3.8350 |
4.1811 |
4.1094 |
| 2022-02-06 |
3.8955 |
924,077.8462 |
3.9347 |
3.7696 |
3.9986 |
3.8048 |
| 2022-02-05 |
3.9771 |
1,102,782.5023 |
4.0069 |
3.8532 |
4.0803 |
3.9419 |
| 2022-02-04 |
3.8464 |
1,116,797.6735 |
3.8367 |
3.6710 |
3.9930 |
3.9508 |
| 2022-02-03 |
3.8195 |
1,705,422.1635 |
3.7486 |
3.6115 |
3.9687 |
3.8020 |
| 2022-02-02 |
3.7617 |
1,490,225.9463 |
3.7375 |
3.5731 |
3.8951 |
3.7171 |
| 2022-02-01 |
3.5719 |
1,114,021.3130 |
3.4866 |
3.4779 |
3.7115 |
3.6592 |
| 2022-01-31 |
3.3076 |
1,291,755.1377 |
3.2695 |
3.1016 |
3.4951 |
3.4821 |
| 2022-01-30 |
3.3309 |
1,936,676.5061 |
3.0917 |
3.0899 |
3.5211 |
3.2964 |
| 2022-01-29 |
3.0754 |
1,459,282.7933 |
3.0241 |
3.0058 |
3.1414 |
3.0898 |
| 2022-01-28 |
2.9217 |
2,550,931.0110 |
2.9119 |
2.8324 |
3.0467 |
3.0098 |
| 2022-01-27 |
2.8800 |
2,352,808.0750 |
2.9426 |
2.7392 |
3.0525 |
2.8441 |
| 2022-01-26 |
2.9963 |
1,790,339.8665 |
2.9199 |
2.8761 |
3.2238 |
2.8981 |
| 2022-01-25 |
2.9301 |
2,171,803.6719 |
2.9708 |
2.8441 |
3.0087 |
2.8909 |
| 2022-01-24 |
2.7724 |
5,655,162.5840 |
3.0819 |
2.5395 |
3.0819 |
2.9352 |
| 2022-01-23 |
2.9984 |
4,120,487.3525 |
2.9479 |
2.8339 |
3.1531 |
3.0301 |
| 2022-01-22 |
3.0324 |
4,680,940.6008 |
3.3306 |
2.7000 |
3.4371 |
2.9350 |
| 2022-01-21 |
3.5601 |
3,901,902.6709 |
3.6966 |
3.2589 |
3.7657 |
3.3915 |
| 2022-01-20 |
3.9340 |
2,315,281.4922 |
3.8694 |
3.7145 |
4.0824 |
3.7351 |
| 2022-01-19 |
3.9499 |
3,000,353.8929 |
4.1107 |
3.8079 |
4.1422 |
3.9162 |
| 2022-01-18 |
4.0326 |
4,525,964.8955 |
4.0497 |
3.9217 |
4.2045 |
4.1819 |
| 2022-01-17 |
4.1346 |
3,365,379.6536 |
4.2909 |
3.9963 |
4.3120 |
4.0687 |
| 2022-01-16 |
4.2714 |
2,557,271.7698 |
4.2713 |
4.1918 |
4.3397 |
4.2853 |
| 2022-01-15 |
4.2938 |
2,744,943.7463 |
4.2905 |
4.2243 |
4.3591 |
4.2815 |
| 2022-01-14 |
4.1985 |
5,058,137.2779 |
4.1193 |
4.0723 |
4.3204 |
4.2802 |
| 2022-01-13 |
4.2694 |
3,556,501.6321 |
4.3830 |
4.0885 |
4.4271 |
4.1567 |
| 2022-01-12 |
4.2853 |
3,286,631.2514 |
4.1601 |
4.1455 |
4.4217 |
4.3458 |
| 2022-01-11 |
4.0562 |
4,690,260.3867 |
4.0231 |
3.9366 |
4.2140 |
4.1443 |
| 2022-01-10 |
4.0439 |
4,299,172.0396 |
4.2099 |
3.7813 |
4.2656 |
4.0136 |
| 2022-01-09 |
4.1762 |
3,558,324.2661 |
4.0015 |
3.9637 |
4.3393 |
4.2610 |
| 2022-01-08 |
4.1574 |
3,298,448.5017 |
4.2606 |
3.8691 |
4.3630 |
4.0379 |
| 2022-01-07 |
4.2367 |
5,985,621.9819 |
4.4495 |
4.0509 |
4.4855 |
4.2538 |
| 2022-01-06 |
4.3739 |
7,507,637.4707 |
4.4975 |
4.2105 |
4.5400 |
4.4615 |