Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
4.5820 |
34,438.5751 |
4.7932 |
4.4154 |
4.8124 |
4.4410 |
| 2025-05-18 |
4.7154 |
30,456.6970 |
4.6097 |
4.5899 |
4.9099 |
4.5899 |
| 2025-05-17 |
4.6732 |
72,019.7077 |
4.7509 |
4.5778 |
4.7625 |
4.6517 |
| 2025-05-16 |
4.8577 |
86,113.5921 |
4.7764 |
4.7665 |
4.9447 |
4.8441 |
| 2025-05-15 |
4.8304 |
115,442.2222 |
4.9781 |
4.6911 |
5.0166 |
4.7739 |
| 2025-05-14 |
5.1052 |
10,559.5503 |
5.1969 |
4.9638 |
5.2457 |
5.0255 |
| 2025-05-13 |
4.9475 |
40,859.8442 |
5.0624 |
4.8242 |
5.1317 |
5.1298 |
| 2025-05-12 |
5.1001 |
65,600.8827 |
5.1040 |
4.9063 |
5.3908 |
5.0697 |
| 2025-05-11 |
5.1196 |
62,875.7242 |
5.3264 |
4.9680 |
5.3396 |
5.1426 |
| 2025-05-10 |
5.0240 |
125,659.9619 |
4.8021 |
4.8014 |
5.2034 |
5.1265 |
| 2025-05-09 |
4.6162 |
76,324.0543 |
4.4509 |
4.4420 |
4.8599 |
4.7855 |
| 2025-05-08 |
4.2283 |
76,505.9639 |
3.9696 |
3.9686 |
4.2970 |
4.2516 |
| 2025-05-07 |
3.9430 |
23,965.4516 |
3.9641 |
3.8849 |
4.0006 |
3.9659 |
| 2025-05-06 |
3.8737 |
51,680.0380 |
3.9163 |
3.8263 |
3.9626 |
3.9356 |
| 2025-05-05 |
3.9253 |
29,620.5758 |
3.9234 |
3.8876 |
4.0175 |
3.9308 |
| 2025-05-04 |
3.9990 |
49,259.9472 |
4.0165 |
3.9007 |
4.0408 |
3.9287 |
| 2025-05-03 |
4.0861 |
14,279.4895 |
4.1529 |
4.0254 |
4.1624 |
4.0553 |
| 2025-05-02 |
4.2013 |
19,686.8022 |
4.1784 |
4.1302 |
4.2799 |
4.1521 |
| 2025-05-01 |
4.1331 |
23,873.8232 |
4.0668 |
4.0668 |
4.2091 |
4.1928 |
| 2025-04-30 |
4.0792 |
8,908.6377 |
4.1298 |
4.0297 |
4.1704 |
4.0488 |
| 2025-04-29 |
4.2607 |
12,770.2536 |
4.2418 |
4.2139 |
4.3216 |
4.2454 |
| 2025-04-28 |
4.1228 |
17,740.9145 |
4.0838 |
4.0196 |
4.2573 |
4.2390 |
| 2025-04-27 |
4.1191 |
19,392.6094 |
4.2592 |
4.0598 |
4.2819 |
4.0963 |
| 2025-04-26 |
4.2603 |
13,282.6702 |
4.2811 |
4.2060 |
4.3564 |
4.2426 |
| 2025-04-25 |
4.2942 |
13,924.0273 |
4.2666 |
4.2283 |
4.3678 |
4.2768 |
| 2025-04-24 |
4.0414 |
8,218.3208 |
4.0931 |
3.9453 |
4.1659 |
4.1325 |
| 2025-04-23 |
4.0939 |
18,088.5902 |
4.0176 |
4.0032 |
4.1930 |
4.0597 |
| 2025-04-22 |
3.8054 |
19,007.2346 |
3.7819 |
3.6910 |
3.9333 |
3.9101 |
| 2025-04-21 |
3.9032 |
25,940.5109 |
3.8743 |
3.7974 |
3.9833 |
3.8180 |
| 2025-04-20 |
3.8936 |
38,718.0342 |
3.8796 |
3.7896 |
3.9444 |
3.8858 |
| 2025-04-19 |
3.7345 |
78,282.9246 |
3.6575 |
3.6254 |
3.7827 |
3.7692 |
| 2025-04-18 |
3.6830 |
28,784.3214 |
3.6309 |
3.6094 |
3.7439 |
3.7082 |
| 2025-04-17 |
3.6420 |
44,072.0442 |
3.5566 |
3.5416 |
3.6965 |
3.6658 |
| 2025-04-16 |
3.5314 |
22,442.6172 |
3.5153 |
3.4799 |
3.6118 |
3.5586 |
| 2025-04-15 |
3.6405 |
20,424.6912 |
3.6738 |
3.5502 |
3.7333 |
3.5820 |
| 2025-04-14 |
3.7145 |
25,008.0658 |
3.6756 |
3.6344 |
3.7982 |
3.7256 |
| 2025-04-13 |
3.7129 |
51,721.7215 |
3.7125 |
3.6148 |
3.8130 |
3.6452 |
| 2025-04-12 |
3.6696 |
61,708.9739 |
3.5580 |
3.5258 |
3.7541 |
3.6991 |
| 2025-04-11 |
3.5016 |
76,292.2525 |
3.4623 |
3.4505 |
3.5985 |
3.5606 |
| 2025-04-10 |
3.4984 |
138,521.6622 |
3.6429 |
3.3883 |
3.6467 |
3.4316 |
| 2025-04-09 |
3.3900 |
81,419.0590 |
3.3760 |
3.2519 |
3.4894 |
3.3913 |
| 2025-04-08 |
3.5964 |
72,693.0798 |
3.5906 |
3.4280 |
3.6981 |
3.4420 |
| 2025-04-07 |
3.4840 |
181,871.2595 |
3.6824 |
3.2795 |
3.7320 |
3.6092 |
| 2025-04-06 |
3.9123 |
19,926.6001 |
3.9553 |
3.7764 |
3.9730 |
3.8077 |
| 2025-04-05 |
3.9891 |
15,379.4434 |
4.0349 |
3.8954 |
4.0678 |
3.9342 |
| 2025-04-04 |
4.0410 |
54,801.9873 |
4.0572 |
3.9452 |
4.1316 |
4.0443 |
| 2025-04-03 |
3.9678 |
32,550.6548 |
3.9631 |
3.8465 |
4.1063 |
4.0397 |
| 2025-04-02 |
4.1096 |
46,687.7063 |
4.1734 |
3.9097 |
4.2372 |
3.9322 |
| 2025-04-01 |
4.1944 |
28,973.5861 |
4.0174 |
4.0120 |
4.2788 |
4.1662 |
| 2025-03-31 |
4.0291 |
32,051.7936 |
4.0410 |
3.9480 |
4.0902 |
4.0320 |