Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
6.6865 |
812.8457 |
6.7062 |
6.6247 |
6.7531 |
6.7228 |
| 2024-04-19 |
6.6865 |
8,164.7089 |
6.7805 |
6.2877 |
6.9045 |
6.7713 |
| 2024-04-18 |
6.6326 |
10,792.8587 |
6.6097 |
6.4463 |
6.8008 |
6.7872 |
| 2024-04-17 |
6.5414 |
12,244.3869 |
6.6993 |
6.3546 |
6.7652 |
6.5778 |
| 2024-04-16 |
6.6108 |
11,816.1106 |
6.6814 |
6.3727 |
6.8178 |
6.5306 |
| 2024-04-15 |
6.9445 |
7,204.2212 |
6.8513 |
6.6514 |
7.1963 |
6.7120 |
| 2024-04-14 |
6.5264 |
114,304.6497 |
6.3806 |
6.2013 |
6.8043 |
6.5092 |
| 2024-04-13 |
6.5519 |
52,524.3682 |
7.2309 |
5.6693 |
7.3238 |
6.0148 |
| 2024-04-12 |
7.5924 |
88,379.3248 |
8.3860 |
6.3878 |
8.4820 |
6.8078 |
| 2024-04-11 |
8.3418 |
16,703.2472 |
8.4010 |
8.1920 |
8.5270 |
8.2805 |
| 2024-04-10 |
8.4224 |
18,864.9026 |
8.6579 |
8.1340 |
8.7110 |
8.4592 |
| 2024-04-09 |
8.8940 |
47,485.3145 |
9.0520 |
8.6476 |
9.1164 |
8.8300 |
| 2024-04-08 |
8.8253 |
28,250.9061 |
8.7110 |
8.5700 |
9.0974 |
9.0490 |
| 2024-04-07 |
8.6336 |
19,022.4309 |
8.4920 |
8.4620 |
8.7430 |
8.7030 |
| 2024-04-06 |
8.4206 |
10,345.5631 |
8.3740 |
8.3340 |
8.5000 |
8.4410 |
| 2024-04-05 |
8.2648 |
13,870.1989 |
8.4910 |
8.0790 |
8.5140 |
8.3860 |
| 2024-04-04 |
8.5268 |
27,520.6298 |
8.4200 |
8.2690 |
8.7140 |
8.4539 |
| 2024-04-03 |
8.5634 |
11,743.1237 |
8.5892 |
8.3110 |
8.7600 |
8.3110 |
| 2024-04-02 |
8.7475 |
24,032.9245 |
9.1540 |
8.3808 |
9.1540 |
8.6224 |
| 2024-04-01 |
9.2606 |
30,474.4293 |
9.6590 |
8.9530 |
9.7510 |
8.9860 |
| 2024-03-31 |
9.5337 |
21,199.3818 |
9.4350 |
9.4210 |
9.6074 |
9.5980 |
| 2024-03-30 |
9.5851 |
11,407.0668 |
9.6020 |
9.4130 |
9.7090 |
9.4380 |
| 2024-03-29 |
9.5617 |
13,691.7586 |
9.5260 |
9.3450 |
9.8250 |
9.5240 |
| 2024-03-28 |
9.5070 |
12,975.8110 |
9.4490 |
9.3070 |
9.6640 |
9.4870 |
| 2024-03-27 |
9.5067 |
16,211.8737 |
9.6990 |
9.3180 |
9.8230 |
9.4480 |
| 2024-03-26 |
9.7987 |
8,703.0749 |
9.7440 |
9.5810 |
10.0660 |
9.6500 |
| 2024-03-25 |
9.6129 |
12,576.8558 |
9.3830 |
9.2930 |
9.8440 |
9.8080 |
| 2024-03-24 |
9.1100 |
6,104.8423 |
8.9740 |
8.9616 |
9.3420 |
9.3150 |
| 2024-03-23 |
9.0552 |
6,920.5130 |
8.9420 |
8.8530 |
9.2260 |
9.1300 |
| 2024-03-22 |
8.9412 |
33,206.1200 |
9.1830 |
8.6950 |
9.3680 |
8.9020 |
| 2024-03-21 |
9.3753 |
20,168.4946 |
9.4850 |
9.0827 |
9.5860 |
9.2590 |
| 2024-03-20 |
9.0339 |
52,886.0919 |
8.7660 |
8.4990 |
9.5670 |
9.4390 |
| 2024-03-19 |
9.0917 |
56,890.4386 |
9.9060 |
8.7040 |
10.0000 |
9.1440 |
| 2024-03-18 |
10.0238 |
23,468.1126 |
10.0900 |
9.6140 |
10.4540 |
9.8850 |
| 2024-03-17 |
9.8860 |
23,219.9680 |
9.7540 |
9.2148 |
10.2540 |
10.0490 |
| 2024-03-16 |
10.5541 |
27,035.6530 |
10.8140 |
8.0920 |
14.0000 |
9.9114 |
| 2024-03-15 |
10.6218 |
38,472.0144 |
11.5670 |
9.9880 |
11.7140 |
10.7510 |
| 2024-03-14 |
11.3565 |
65,448.5726 |
11.3780 |
10.6880 |
11.8960 |
11.5100 |
| 2024-03-13 |
10.9544 |
22,820.2679 |
10.7410 |
10.6450 |
11.3220 |
10.9600 |
| 2024-03-12 |
10.7112 |
26,910.6730 |
11.0570 |
10.0680 |
11.1610 |
10.5480 |
| 2024-03-11 |
10.6438 |
25,528.0194 |
10.2680 |
9.7973 |
11.2520 |
11.2350 |
| 2024-03-10 |
10.4391 |
11,253.5594 |
10.5030 |
10.0530 |
10.5850 |
10.2670 |
| 2024-03-09 |
10.7068 |
14,773.5810 |
10.6510 |
10.4190 |
10.9620 |
10.5090 |
| 2024-03-08 |
10.3995 |
20,952.2409 |
10.4180 |
9.9750 |
10.6770 |
10.3850 |
| 2024-03-07 |
10.4828 |
18,771.9382 |
10.5550 |
10.2400 |
10.9960 |
10.4480 |
| 2024-03-06 |
9.6580 |
30,073.9707 |
9.3145 |
8.9247 |
10.2950 |
10.0750 |
| 2024-03-05 |
10.1450 |
49,979.2649 |
9.8706 |
9.6261 |
10.7780 |
9.6519 |
| 2024-03-04 |
9.9018 |
53,675.5234 |
9.7825 |
9.5970 |
10.3180 |
10.0460 |
| 2024-03-03 |
9.3475 |
59,737.2660 |
9.4690 |
8.5660 |
9.9103 |
9.7772 |
| 2024-03-02 |
8.9857 |
28,072.6726 |
8.6656 |
8.5897 |
9.3097 |
9.1658 |