Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
5.2619 |
1,692.6470 |
5.2788 |
5.2412 |
5.2788 |
5.2645 |
| 2023-06-02 |
5.2476 |
17,256.1354 |
5.2086 |
5.1610 |
5.3005 |
5.2866 |
| 2023-06-01 |
5.2370 |
3,436.5026 |
5.3135 |
5.1941 |
5.3316 |
5.2174 |
| 2023-05-31 |
5.3450 |
11,901.1651 |
5.4424 |
5.2677 |
5.4598 |
5.3007 |
| 2023-05-30 |
5.4645 |
6,869.3648 |
5.4576 |
5.4101 |
5.5282 |
5.4481 |
| 2023-05-29 |
5.4760 |
9,828.3705 |
5.4999 |
5.4144 |
5.5358 |
5.4611 |
| 2023-05-28 |
5.4284 |
6,541.5469 |
5.3361 |
5.3177 |
5.5601 |
5.5274 |
| 2023-05-27 |
5.3148 |
5,821.5384 |
5.2438 |
5.2324 |
5.3748 |
5.3216 |
| 2023-05-26 |
5.2392 |
6,621.3931 |
5.2431 |
5.1884 |
5.2739 |
5.2504 |
| 2023-05-25 |
5.2188 |
11,617.4284 |
5.2493 |
5.1484 |
5.2900 |
5.2454 |
| 2023-05-24 |
5.2514 |
5,068.9924 |
5.3998 |
5.1982 |
5.3998 |
5.2607 |
| 2023-05-23 |
5.3770 |
4,459.7365 |
5.3134 |
5.2927 |
5.4465 |
5.3827 |
| 2023-05-22 |
5.2660 |
8,122.3346 |
5.2706 |
5.2269 |
5.3338 |
5.3158 |
| 2023-05-21 |
5.3063 |
4,638.7123 |
5.4077 |
5.2415 |
5.4300 |
5.2743 |
| 2023-05-20 |
5.3985 |
3,193.6657 |
5.3696 |
5.3349 |
5.4413 |
5.4064 |
| 2023-05-19 |
5.3484 |
6,238.6820 |
5.3358 |
5.3152 |
5.3876 |
5.3734 |
| 2023-05-18 |
5.3662 |
7,370.7893 |
5.4200 |
5.2489 |
5.4627 |
5.3458 |
| 2023-05-17 |
5.3370 |
10,714.0257 |
5.2975 |
5.2223 |
5.4308 |
5.4078 |
| 2023-05-16 |
5.2750 |
11,285.0063 |
5.3103 |
5.2330 |
5.3323 |
5.2907 |
| 2023-05-15 |
5.3596 |
6,178.3334 |
5.3451 |
5.2672 |
5.4251 |
5.3233 |
| 2023-05-14 |
5.3876 |
10,164.7416 |
5.3444 |
5.3087 |
5.4440 |
5.3427 |
| 2023-05-13 |
5.3514 |
5,199.4365 |
5.3432 |
5.3101 |
5.3954 |
5.3482 |
| 2023-05-12 |
5.2217 |
16,227.5811 |
5.2761 |
5.1191 |
5.3194 |
5.2966 |
| 2023-05-11 |
5.3090 |
15,274.2604 |
5.4627 |
5.1814 |
5.4632 |
5.2829 |
| 2023-05-10 |
5.3988 |
26,748.4453 |
5.3223 |
5.2389 |
5.5188 |
5.4640 |
| 2023-05-09 |
5.3424 |
8,079.8559 |
5.3660 |
5.2874 |
5.4070 |
5.2978 |
| 2023-05-08 |
5.3798 |
45,663.5498 |
5.6275 |
5.1633 |
5.6440 |
5.3595 |
| 2023-05-07 |
5.6615 |
2,940.0371 |
5.6354 |
5.6034 |
5.6887 |
5.6775 |
| 2023-05-06 |
5.6694 |
6,738.5079 |
5.8466 |
5.5748 |
5.8874 |
5.6430 |
| 2023-05-05 |
5.7781 |
16,590.6648 |
5.6735 |
5.6648 |
5.8983 |
5.8617 |
| 2023-05-04 |
5.7132 |
4,507.0625 |
5.7754 |
5.6192 |
5.7933 |
5.6549 |
| 2023-05-03 |
5.6567 |
10,911.9636 |
5.7090 |
5.5524 |
5.7638 |
5.7468 |
| 2023-05-02 |
5.6873 |
33,916.9351 |
5.6647 |
5.6209 |
5.7517 |
5.7132 |
| 2023-05-01 |
5.7288 |
35,211.9064 |
5.8744 |
5.5987 |
5.9044 |
5.6259 |
| 2023-04-30 |
5.9871 |
5,313.7630 |
6.0313 |
5.8446 |
6.0827 |
5.9112 |
| 2023-04-29 |
5.9834 |
5,171.8741 |
5.9448 |
5.9204 |
6.0535 |
6.0365 |
| 2023-04-28 |
5.8946 |
10,236.5891 |
5.9708 |
5.7781 |
5.9769 |
5.9228 |
| 2023-04-27 |
5.9614 |
16,864.0020 |
5.8466 |
5.8306 |
6.0437 |
5.9683 |
| 2023-04-26 |
5.9338 |
24,008.0729 |
6.0004 |
5.6088 |
6.2166 |
5.8147 |
| 2023-04-25 |
5.8606 |
15,117.3095 |
5.8862 |
5.7815 |
6.0102 |
6.0060 |
| 2023-04-24 |
5.9027 |
38,137.5248 |
5.9105 |
5.7958 |
6.0119 |
5.9000 |
| 2023-04-23 |
5.8933 |
8,730.6750 |
5.9444 |
5.7652 |
5.9671 |
5.9076 |
| 2023-04-22 |
5.8996 |
7,125.3969 |
5.8485 |
5.8212 |
5.9710 |
5.9536 |
| 2023-04-21 |
5.9780 |
22,189.8095 |
6.1064 |
5.7790 |
6.1654 |
5.8208 |
| 2023-04-20 |
6.3309 |
31,464.8164 |
6.3069 |
6.0679 |
6.4308 |
6.0984 |
| 2023-04-19 |
6.5373 |
30,765.6142 |
6.9184 |
6.2583 |
6.9184 |
6.3697 |
| 2023-04-18 |
6.8412 |
17,249.7942 |
6.7019 |
6.5821 |
6.9782 |
6.8974 |
| 2023-04-17 |
6.6898 |
22,486.2265 |
6.8271 |
6.6256 |
6.8304 |
6.6941 |
| 2023-04-16 |
6.7842 |
6,356.3914 |
6.7955 |
6.6830 |
6.8737 |
6.8313 |
| 2023-04-15 |
6.7487 |
10,799.4776 |
6.7288 |
6.6354 |
6.8721 |
6.7731 |