Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.7352 |
56,312.3495 |
0.7460 |
0.7114 |
0.7466 |
0.7146 |
| 2024-09-29 |
0.7377 |
16,203.4191 |
0.7414 |
0.7283 |
0.7561 |
0.7530 |
| 2024-09-28 |
0.7481 |
10,121.4749 |
0.7560 |
0.7354 |
0.7648 |
0.7417 |
| 2024-09-27 |
0.7480 |
13,760.3108 |
0.7384 |
0.7384 |
0.7563 |
0.7509 |
| 2024-09-26 |
0.7292 |
72,029.2063 |
0.7094 |
0.6997 |
0.7413 |
0.7413 |
| 2024-09-25 |
0.7095 |
50,006.4416 |
0.7091 |
0.7000 |
0.7162 |
0.7071 |
| 2024-09-24 |
0.6983 |
101,785.1021 |
0.6985 |
0.6851 |
0.7075 |
0.7069 |
| 2024-09-23 |
0.6970 |
105,074.4893 |
0.6940 |
0.6835 |
0.7079 |
0.6976 |
| 2024-09-22 |
0.6903 |
20,016.7571 |
0.7039 |
0.6817 |
0.7050 |
0.6817 |
| 2024-09-21 |
0.6984 |
55,231.4675 |
0.7029 |
0.6914 |
0.7069 |
0.6992 |
| 2024-09-20 |
0.6876 |
38,453.8268 |
0.6804 |
0.6730 |
0.6972 |
0.6916 |
| 2024-09-19 |
0.6710 |
66,051.2556 |
0.6521 |
0.6518 |
0.6841 |
0.6802 |
| 2024-09-18 |
0.6289 |
48,343.6866 |
0.6366 |
0.6165 |
0.6417 |
0.6398 |
| 2024-09-17 |
0.6372 |
54,593.6331 |
0.6286 |
0.6238 |
0.6439 |
0.6379 |
| 2024-09-16 |
0.6266 |
47,952.4959 |
0.6278 |
0.6185 |
0.6355 |
0.6248 |
| 2024-09-15 |
0.6474 |
29,118.9521 |
0.6495 |
0.6391 |
0.6545 |
0.6400 |
| 2024-09-14 |
0.6491 |
32,304.7032 |
0.6568 |
0.6447 |
0.6574 |
0.6491 |
| 2024-09-13 |
0.6501 |
93,044.4087 |
0.6443 |
0.6424 |
0.6597 |
0.6564 |
| 2024-09-12 |
0.6379 |
34,212.3421 |
0.6335 |
0.6296 |
0.6426 |
0.6408 |
| 2024-09-11 |
0.6331 |
62,564.7945 |
0.6425 |
0.6181 |
0.6425 |
0.6337 |
| 2024-09-10 |
0.6393 |
74,265.6644 |
0.6405 |
0.6344 |
0.6480 |
0.6480 |
| 2024-09-09 |
0.6277 |
82,856.4560 |
0.6196 |
0.6159 |
0.6408 |
0.6396 |
| 2024-09-08 |
0.6117 |
76,926.1389 |
0.6064 |
0.6036 |
0.6210 |
0.6136 |
| 2024-09-07 |
0.6047 |
60,393.8206 |
0.5979 |
0.5937 |
0.6136 |
0.6106 |
| 2024-09-06 |
0.6182 |
179,491.4607 |
0.6173 |
0.5994 |
0.6300 |
0.5996 |
| 2024-09-05 |
0.6260 |
174,739.6190 |
0.6389 |
0.6114 |
0.6424 |
0.6133 |
| 2024-09-04 |
0.6310 |
274,755.5037 |
0.6233 |
0.5963 |
0.6526 |
0.6418 |
| 2024-09-03 |
0.6442 |
139,871.9281 |
0.6549 |
0.6251 |
0.6650 |
0.6318 |
| 2024-09-02 |
0.6412 |
190,764.2204 |
0.6281 |
0.6273 |
0.6551 |
0.6493 |
| 2024-09-01 |
0.6463 |
168,516.2601 |
0.6596 |
0.6341 |
0.6614 |
0.6470 |
| 2024-08-31 |
0.6678 |
106,027.8010 |
0.6740 |
0.6539 |
0.6787 |
0.6565 |
| 2024-08-30 |
0.6684 |
185,950.3244 |
0.6725 |
0.6492 |
0.6821 |
0.6703 |
| 2024-08-29 |
0.6751 |
208,344.4154 |
0.6690 |
0.6615 |
0.6906 |
0.6709 |
| 2024-08-28 |
0.6698 |
344,425.3185 |
0.6761 |
0.6473 |
0.6902 |
0.6655 |
| 2024-08-27 |
0.7059 |
128,569.2789 |
0.7069 |
0.6951 |
0.7218 |
0.7022 |
| 2024-08-26 |
0.7280 |
182,036.1832 |
0.7394 |
0.7057 |
0.7505 |
0.7135 |
| 2024-08-25 |
0.7377 |
137,066.3534 |
0.7507 |
0.7205 |
0.7519 |
0.7454 |
| 2024-08-24 |
0.7446 |
102,168.8275 |
0.7425 |
0.7321 |
0.7567 |
0.7391 |
| 2024-08-23 |
0.7139 |
144,218.9246 |
0.6957 |
0.6938 |
0.7407 |
0.7377 |
| 2024-08-22 |
0.6955 |
120,477.2009 |
0.6934 |
0.6829 |
0.7053 |
0.6966 |
| 2024-08-21 |
0.6795 |
167,401.0754 |
0.6663 |
0.6586 |
0.7018 |
0.6986 |
| 2024-08-20 |
0.6656 |
237,455.2410 |
0.6593 |
0.6496 |
0.6773 |
0.6641 |
| 2024-08-19 |
0.6512 |
275,132.0157 |
0.6462 |
0.6433 |
0.6616 |
0.6579 |
| 2024-08-18 |
0.6548 |
169,717.7202 |
0.6561 |
0.6457 |
0.6681 |
0.6621 |
| 2024-08-17 |
0.6473 |
150,047.7700 |
0.6488 |
0.6419 |
0.6544 |
0.6505 |
| 2024-08-16 |
0.6440 |
218,053.0253 |
0.6445 |
0.6301 |
0.6565 |
0.6520 |
| 2024-08-15 |
0.6548 |
294,895.4745 |
0.6539 |
0.6328 |
0.6696 |
0.6362 |
| 2024-08-14 |
0.6696 |
245,771.9362 |
0.6831 |
0.6520 |
0.6864 |
0.6577 |
| 2024-08-13 |
0.6758 |
213,493.9290 |
0.6775 |
0.6619 |
0.6968 |
0.6852 |
| 2024-08-12 |
0.6717 |
95,942.3361 |
0.6555 |
0.6535 |
0.6848 |
0.6666 |