Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-24 |
6.5114 |
61,777.5072 |
6.7424 |
6.2900 |
6.7450 |
6.4567 |
| 2021-10-23 |
6.7387 |
57,966.3357 |
6.7054 |
6.6400 |
6.8242 |
6.7039 |
| 2021-10-22 |
6.7694 |
56,865.6679 |
6.6556 |
6.6294 |
6.9050 |
6.6882 |
| 2021-10-21 |
6.8673 |
66,426.9847 |
7.0181 |
6.3420 |
9.8989 |
6.7061 |
| 2021-10-20 |
6.8479 |
120,430.1987 |
6.7456 |
6.6024 |
7.1060 |
7.0170 |
| 2021-10-19 |
6.7527 |
124,405.5425 |
6.5520 |
6.5325 |
6.8932 |
6.7744 |
| 2021-10-18 |
6.5470 |
77,092.6353 |
6.6340 |
6.3943 |
6.6700 |
6.6052 |
| 2021-10-17 |
6.7924 |
63,849.0115 |
6.8994 |
6.3745 |
6.9831 |
6.5973 |
| 2021-10-16 |
6.9416 |
88,855.9497 |
6.8681 |
6.8223 |
7.1402 |
6.9224 |
| 2021-10-15 |
6.9300 |
130,838.0810 |
7.1091 |
6.7660 |
7.1266 |
6.8698 |
| 2021-10-14 |
7.2488 |
80,836.1909 |
7.3540 |
7.0698 |
7.4125 |
7.1253 |
| 2021-10-13 |
7.0989 |
61,416.1734 |
7.0921 |
6.8679 |
7.2964 |
7.2428 |