Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.9485 |
107,164.7319 |
0.9351 |
0.9243 |
0.9733 |
0.9698 |
| 2024-01-25 |
0.9360 |
134,478.9188 |
0.9526 |
0.9126 |
0.9545 |
0.9329 |
| 2024-01-24 |
0.9468 |
153,211.3367 |
0.9422 |
0.9328 |
0.9616 |
0.9423 |
| 2024-01-23 |
0.9318 |
274,685.3954 |
0.9592 |
0.8972 |
0.9803 |
0.9331 |
| 2024-01-22 |
0.9906 |
182,120.3197 |
1.0215 |
0.9541 |
1.0322 |
0.9651 |
| 2024-01-21 |
1.0391 |
63,485.5275 |
1.0356 |
1.0277 |
1.0493 |
1.0361 |
| 2024-01-20 |
1.0267 |
72,918.1928 |
1.0221 |
1.0091 |
1.0448 |
1.0325 |
| 2024-01-19 |
1.0138 |
155,669.6718 |
1.0444 |
0.9680 |
1.0475 |
1.0137 |
| 2024-01-18 |
1.0564 |
175,014.4152 |
1.0990 |
1.0180 |
1.1059 |
1.0453 |
| 2024-01-17 |
1.1061 |
156,223.0221 |
1.1281 |
1.0728 |
1.1445 |
1.0973 |
| 2024-01-16 |
1.1408 |
283,132.8835 |
1.1650 |
1.1067 |
1.1938 |
1.1272 |
| 2024-01-15 |
1.1847 |
501,369.1607 |
1.1141 |
1.1121 |
1.2467 |
1.2031 |
| 2024-01-14 |
1.1336 |
442,013.1674 |
1.0804 |
1.0574 |
1.1933 |
1.1558 |
| 2024-01-13 |
1.0341 |
153,355.5013 |
1.0192 |
1.0007 |
1.0948 |
1.0673 |
| 2024-01-12 |
1.0763 |
394,544.1906 |
1.0834 |
1.0183 |
1.1142 |
1.0535 |
| 2024-01-11 |
1.0754 |
430,327.0151 |
0.9452 |
0.9409 |
1.1907 |
1.0698 |
| 2024-01-10 |
0.8849 |
172,993.1806 |
0.8917 |
0.8515 |
0.9056 |
0.9000 |
| 2024-01-09 |
0.9108 |
159,584.8840 |
0.9388 |
0.8741 |
0.9388 |
0.8763 |
| 2024-01-08 |
0.8775 |
313,487.6809 |
0.8734 |
0.8169 |
0.9426 |
0.9402 |
| 2024-01-07 |
0.9160 |
140,081.9685 |
0.9213 |
0.8723 |
0.9395 |
0.8736 |
| 2024-01-06 |
0.9137 |
119,963.6878 |
0.9407 |
0.8853 |
0.9413 |
0.9110 |
| 2024-01-05 |
0.9354 |
255,600.3264 |
0.9757 |
0.9026 |
0.9830 |
0.9372 |
| 2024-01-04 |
0.9727 |
179,012.0453 |
0.9771 |
0.9511 |
0.9880 |
0.9750 |
| 2024-01-03 |
0.9872 |
314,634.9151 |
1.0697 |
0.8649 |
1.1241 |
0.9816 |
| 2024-01-02 |
1.0885 |
74,704.3872 |
1.1014 |
1.0566 |
1.1096 |
1.0566 |
| 2024-01-01 |
1.0748 |
177,132.3573 |
1.0121 |
1.0116 |
1.1137 |
1.1068 |
| 2023-12-31 |
1.0265 |
39,371.0339 |
1.0233 |
0.9917 |
1.0425 |
1.0091 |
| 2023-12-30 |
1.0236 |
33,306.5429 |
1.0285 |
1.0100 |
1.0553 |
1.0169 |
| 2023-12-29 |
1.0394 |
78,934.8245 |
1.0549 |
1.0068 |
1.0686 |
1.0209 |
| 2023-12-28 |
1.0783 |
99,998.9067 |
1.1118 |
1.0391 |
1.1266 |
1.0588 |
| 2023-12-27 |
1.0794 |
161,380.9973 |
1.0510 |
1.0171 |
1.1353 |
1.1169 |
| 2023-12-26 |
1.0165 |
118,903.3432 |
1.0397 |
0.9643 |
1.0462 |
1.0237 |
| 2023-12-25 |
1.0157 |
122,956.8026 |
0.9830 |
0.9762 |
1.0473 |
1.0336 |
| 2023-12-24 |
0.9911 |
131,273.6386 |
0.9875 |
0.9698 |
1.0097 |
1.0068 |
| 2023-12-23 |
0.9773 |
115,145.5259 |
0.9893 |
0.9504 |
1.0372 |
0.9764 |
| 2023-12-22 |
0.9845 |
225,955.1266 |
0.9279 |
0.9279 |
1.0101 |
0.9886 |
| 2023-12-21 |
0.9095 |
138,000.6965 |
0.8842 |
0.8829 |
0.9304 |
0.9291 |
| 2023-12-20 |
0.8897 |
93,276.4538 |
0.8633 |
0.8586 |
0.9070 |
0.8942 |
| 2023-12-19 |
0.8956 |
212,391.7600 |
0.8925 |
0.8617 |
0.9120 |
0.8694 |
| 2023-12-18 |
0.8693 |
199,000.4788 |
0.9126 |
0.8380 |
0.9139 |
0.8890 |
| 2023-12-17 |
0.9277 |
64,972.0701 |
0.9451 |
0.9154 |
0.9451 |
0.9275 |
| 2023-12-16 |
0.9349 |
131,396.0013 |
0.9159 |
0.9039 |
0.9498 |
0.9451 |
| 2023-12-15 |
0.9527 |
153,502.3647 |
0.9789 |
0.9261 |
0.9789 |
0.9392 |
| 2023-12-14 |
0.9421 |
236,880.7562 |
0.9196 |
0.9177 |
0.9804 |
0.9759 |
| 2023-12-13 |
0.9000 |
242,172.0440 |
0.9305 |
0.8693 |
0.9331 |
0.9204 |
| 2023-12-12 |
0.8926 |
167,212.4289 |
0.8730 |
0.8713 |
0.9135 |
0.9122 |
| 2023-12-11 |
0.8929 |
220,904.6203 |
0.9627 |
0.8222 |
0.9675 |
0.8607 |
| 2023-12-10 |
0.9660 |
100,669.4454 |
0.9740 |
0.9404 |
0.9881 |
0.9638 |
| 2023-12-09 |
0.9757 |
187,964.9191 |
0.9459 |
0.9459 |
0.9966 |
0.9757 |
| 2023-12-08 |
0.9193 |
132,539.7838 |
0.9085 |
0.9024 |
0.9409 |
0.9386 |