Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
5.0554 |
5,206,651.3798 |
5.0513 |
4.3451 |
5.3055 |
4.3836 |
| 2022-01-04 |
5.0161 |
7,734,751.3275 |
4.8064 |
4.5794 |
5.3558 |
5.0818 |
| 2022-01-03 |
4.7651 |
4,121,349.8494 |
4.6474 |
4.5117 |
5.0483 |
4.8137 |
| 2022-01-02 |
4.6930 |
1,708,233.6102 |
4.7361 |
4.5750 |
4.7917 |
4.6539 |
| 2022-01-01 |
4.5952 |
3,424,622.8592 |
4.3315 |
4.3315 |
4.7728 |
4.7055 |
| 2021-12-31 |
4.3416 |
3,330,962.2449 |
4.3412 |
4.1807 |
4.5144 |
4.3553 |
| 2021-12-30 |
4.4162 |
1,886,811.1311 |
4.3786 |
4.2181 |
4.5244 |
4.4193 |
| 2021-12-29 |
4.3697 |
1,606,956.4798 |
4.4843 |
4.2150 |
4.5363 |
4.2830 |
| 2021-12-28 |
4.7393 |
2,070,052.0143 |
5.1007 |
4.4231 |
5.1007 |
4.4957 |
| 2021-12-27 |
4.9926 |
1,611,424.2952 |
4.8772 |
4.7663 |
5.1604 |
5.0523 |
| 2021-12-26 |
4.7474 |
1,858,006.9730 |
4.5765 |
4.4634 |
4.9187 |
4.8644 |
| 2021-12-25 |
4.5828 |
1,122,394.8528 |
4.4927 |
4.4435 |
4.7082 |
4.6528 |
| 2021-12-24 |
4.6984 |
1,845,885.9038 |
4.7737 |
4.4354 |
4.8158 |
4.4709 |
| 2021-12-23 |
4.6135 |
1,788,063.4100 |
4.5490 |
4.4531 |
4.8047 |
4.7013 |
| 2021-12-22 |
4.4509 |
1,116,485.6864 |
4.2252 |
4.2252 |
4.6945 |
4.5053 |
| 2021-12-21 |
4.1660 |
358,260.0470 |
4.1063 |
4.0496 |
4.2439 |
4.2344 |
| 2021-12-20 |
4.0800 |
553,055.5519 |
4.1290 |
3.8759 |
4.2542 |
4.0851 |
| 2021-12-19 |
4.2173 |
225,078.1380 |
4.2448 |
4.1173 |
4.3094 |
4.1349 |
| 2021-12-18 |
4.2395 |
447,408.1723 |
4.1499 |
4.0772 |
4.3315 |
4.2431 |
| 2021-12-17 |
4.2472 |
425,133.4193 |
4.3050 |
4.0703 |
4.3784 |
4.1512 |
| 2021-12-16 |
4.5039 |
590,993.3258 |
4.4761 |
4.3200 |
4.6867 |
4.3952 |
| 2021-12-15 |
4.3637 |
450,240.0171 |
4.5163 |
4.0551 |
4.5477 |
4.4955 |
| 2021-12-14 |
4.3931 |
774,225.3035 |
4.0320 |
4.0318 |
4.5943 |
4.4949 |
| 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 |