Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.7761 |
96,392.7782 |
0.7724 |
0.7646 |
0.7819 |
0.7781 |
| 2024-06-22 |
0.7766 |
242,027.7140 |
0.7783 |
0.7693 |
0.7820 |
0.7727 |
| 2024-06-21 |
0.7859 |
352,425.8140 |
0.7782 |
0.7664 |
0.7951 |
0.7695 |
| 2024-06-20 |
0.7846 |
350,282.7158 |
0.7756 |
0.7706 |
0.8019 |
0.7795 |
| 2024-06-19 |
0.7703 |
328,549.5937 |
0.7527 |
0.7483 |
0.7840 |
0.7731 |
| 2024-06-18 |
0.7216 |
653,769.6915 |
0.7605 |
0.6260 |
1.2994 |
0.7435 |
| 2024-06-17 |
0.7799 |
176,560.4753 |
0.8169 |
0.7395 |
0.8214 |
0.7743 |
| 2024-06-16 |
0.8148 |
34,438.9221 |
0.8165 |
0.8047 |
0.8202 |
0.8119 |
| 2024-06-15 |
0.8161 |
45,198.4110 |
0.8139 |
0.8071 |
0.8234 |
0.8121 |
| 2024-06-14 |
0.8222 |
114,245.8376 |
0.8144 |
0.7965 |
0.8493 |
0.8168 |
| 2024-06-13 |
0.8305 |
130,570.1945 |
0.8476 |
0.8064 |
0.8546 |
0.8218 |
| 2024-06-12 |
0.8372 |
107,143.7220 |
0.8146 |
0.7967 |
0.8614 |
0.8497 |
| 2024-06-11 |
0.8221 |
158,909.0887 |
0.8457 |
0.7921 |
0.8554 |
0.8194 |
| 2024-06-10 |
0.8497 |
82,039.3933 |
0.8510 |
0.8340 |
0.8649 |
0.8482 |
| 2024-06-09 |
0.8405 |
32,954.3498 |
0.8081 |
0.8081 |
0.8542 |
0.8532 |
| 2024-06-08 |
0.8468 |
95,512.6307 |
0.8743 |
0.8249 |
0.8790 |
0.8309 |
| 2024-06-07 |
0.8956 |
100,787.8216 |
0.9382 |
0.7995 |
0.9535 |
0.8733 |
| 2024-06-06 |
0.9445 |
13,043.3817 |
0.9574 |
0.9365 |
0.9597 |
0.9435 |
| 2024-06-05 |
0.9508 |
83,603.5832 |
0.9495 |
0.9442 |
0.9595 |
0.9572 |
| 2024-06-04 |
0.9275 |
19,860.8781 |
0.9268 |
0.9138 |
0.9435 |
0.9417 |
| 2024-06-03 |
0.9379 |
38,698.1685 |
0.9255 |
0.9188 |
0.9483 |
0.9283 |
| 2024-06-02 |
0.9341 |
26,140.0098 |
0.9410 |
0.9216 |
0.9484 |
0.9281 |
| 2024-06-01 |
0.9495 |
19,112.2600 |
0.9590 |
0.9387 |
0.9597 |
0.9406 |
| 2024-05-31 |
0.9554 |
28,894.4431 |
0.9587 |
0.9354 |
0.9714 |
0.9589 |
| 2024-05-30 |
0.9513 |
57,693.7528 |
0.9470 |
0.9265 |
0.9776 |
0.9712 |
| 2024-05-29 |
0.9768 |
62,215.8249 |
0.9719 |
0.9582 |
0.9935 |
0.9625 |
| 2024-05-28 |
0.9759 |
53,705.4814 |
0.9942 |
0.9590 |
0.9968 |
0.9623 |
| 2024-05-27 |
0.9823 |
101,059.0708 |
0.9599 |
0.9503 |
1.0106 |
0.9974 |
| 2024-05-26 |
0.9746 |
20,934.1400 |
0.9955 |
0.9588 |
0.9955 |
0.9588 |
| 2024-05-25 |
0.9923 |
97,274.4934 |
0.9840 |
0.9750 |
1.0054 |
0.9988 |
| 2024-05-24 |
0.9551 |
63,755.7551 |
0.9472 |
0.9297 |
0.9859 |
0.9828 |
| 2024-05-23 |
0.9664 |
57,868.5377 |
0.9688 |
0.9405 |
0.9906 |
0.9498 |
| 2024-05-22 |
0.9782 |
83,830.7286 |
0.9901 |
0.9560 |
1.0011 |
0.9630 |
| 2024-05-21 |
0.9974 |
86,475.0912 |
0.9870 |
0.9798 |
1.0119 |
0.9994 |
| 2024-05-20 |
0.9310 |
91,872.1706 |
0.9100 |
0.8984 |
0.9841 |
0.9785 |
| 2024-05-19 |
0.9349 |
20,798.3246 |
0.9468 |
0.9182 |
0.9531 |
0.9215 |
| 2024-05-18 |
0.9404 |
19,652.0799 |
0.9402 |
0.9306 |
0.9501 |
0.9494 |
| 2024-05-17 |
0.9372 |
99,387.9339 |
0.9234 |
0.9167 |
0.9539 |
0.9411 |
| 2024-05-16 |
0.9124 |
83,559.4144 |
0.9167 |
0.8999 |
0.9284 |
0.9121 |
| 2024-05-15 |
0.8817 |
106,888.5832 |
0.8693 |
0.8578 |
0.9077 |
0.9057 |
| 2024-05-14 |
0.8823 |
114,426.6238 |
0.8853 |
0.8670 |
0.8973 |
0.8845 |
| 2024-05-13 |
0.8859 |
105,514.0923 |
0.8894 |
0.8590 |
0.9135 |
0.8872 |
| 2024-05-12 |
0.9013 |
32,290.6930 |
0.9070 |
0.8904 |
0.9107 |
0.8917 |
| 2024-05-11 |
0.9144 |
72,046.0309 |
0.9091 |
0.9048 |
0.9245 |
0.9146 |
| 2024-05-10 |
0.9335 |
74,514.6978 |
0.9390 |
0.8947 |
0.9672 |
0.9053 |
| 2024-05-09 |
0.9202 |
45,125.6987 |
0.9210 |
0.9013 |
0.9363 |
0.9319 |
| 2024-05-08 |
0.9312 |
74,940.0352 |
0.9227 |
0.9114 |
0.9471 |
0.9415 |
| 2024-05-07 |
0.9387 |
30,010.4512 |
0.9417 |
0.9273 |
0.9518 |
0.9397 |
| 2024-05-06 |
0.9620 |
12,173.5652 |
0.9626 |
0.9393 |
0.9899 |
0.9419 |
| 2024-05-05 |
0.9620 |
10,754.3339 |
0.9659 |
0.9476 |
0.9792 |
0.9641 |