Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
3.3608 |
91,511.8176 |
3.3677 |
3.3366 |
3.3829 |
3.3432 |
| 2025-07-07 |
3.3992 |
10,628.8474 |
3.3835 |
3.3539 |
3.4264 |
3.3879 |
| 2025-07-06 |
3.3671 |
6,554.9190 |
3.3514 |
3.3388 |
3.4123 |
3.3887 |
| 2025-07-05 |
3.3452 |
13,203.7533 |
3.3673 |
3.3102 |
3.3815 |
3.3104 |
| 2025-07-04 |
3.3861 |
151,920.5121 |
3.5213 |
3.3175 |
3.5303 |
3.3345 |
| 2025-07-03 |
3.5780 |
92,305.7867 |
3.5610 |
3.5103 |
3.6628 |
3.5501 |
| 2025-07-02 |
3.4830 |
112,570.5666 |
3.2730 |
3.2495 |
3.5908 |
3.5739 |
| 2025-07-01 |
3.3170 |
50,391.2210 |
3.4023 |
3.2721 |
3.4034 |
3.2724 |
| 2025-06-30 |
3.4879 |
59,224.8604 |
3.5509 |
3.3613 |
3.5615 |
3.3976 |
| 2025-06-29 |
3.4186 |
8,196.6384 |
3.3888 |
3.3869 |
3.4287 |
3.4232 |
| 2025-06-28 |
3.3540 |
14,150.5810 |
3.3518 |
3.3323 |
3.4041 |
3.4036 |
| 2025-06-27 |
3.3290 |
13,595.3435 |
3.3128 |
3.2808 |
3.3574 |
3.3104 |
| 2025-06-26 |
3.3329 |
36,480.2929 |
3.3483 |
3.2722 |
3.4083 |
3.3410 |
| 2025-06-25 |
3.4262 |
9,943.2949 |
3.4307 |
3.3821 |
3.4544 |
3.4068 |
| 2025-06-24 |
3.4465 |
121,430.7192 |
3.4256 |
3.3923 |
3.5169 |
3.4452 |
| 2025-06-23 |
3.2266 |
28,973.6182 |
3.1530 |
3.1199 |
3.3575 |
3.3575 |
| 2025-06-22 |
3.2155 |
31,571.8821 |
3.3081 |
3.1372 |
3.3578 |
3.1607 |
| 2025-06-21 |
3.4400 |
9,757.4322 |
3.4409 |
3.3486 |
3.4892 |
3.3594 |
| 2025-06-20 |
3.4912 |
31,764.8212 |
3.4955 |
3.4774 |
3.5512 |
3.5351 |
| 2025-06-19 |
3.5645 |
27,157.4128 |
3.6221 |
3.5032 |
3.6579 |
3.5549 |
| 2025-06-18 |
3.7287 |
5,324.7312 |
3.7182 |
3.6350 |
3.7836 |
3.6833 |
| 2025-06-17 |
3.8190 |
11,873.2252 |
3.8432 |
3.7568 |
3.8977 |
3.7747 |
| 2025-06-16 |
3.8889 |
24,658.4834 |
3.8212 |
3.7861 |
3.9623 |
3.9623 |
| 2025-06-15 |
3.7847 |
5,029.2899 |
3.7797 |
3.7531 |
3.8176 |
3.7712 |
| 2025-06-14 |
3.8133 |
16,840.4182 |
3.8368 |
3.7764 |
3.8462 |
3.7984 |
| 2025-06-13 |
3.7535 |
35,327.6644 |
3.9184 |
3.6622 |
3.9184 |
3.7178 |
| 2025-06-12 |
4.0567 |
72,994.5691 |
4.1889 |
4.0051 |
4.2038 |
4.0255 |
| 2025-06-11 |
4.2492 |
101,640.0658 |
4.2915 |
4.2120 |
4.3450 |
4.3344 |
| 2025-06-10 |
4.2464 |
84,203.7691 |
4.1511 |
4.0967 |
4.3143 |
4.2453 |
| 2025-06-09 |
4.0380 |
22,144.0375 |
4.0245 |
3.9613 |
4.0723 |
4.0047 |
| 2025-06-08 |
4.0330 |
16,253.3764 |
4.0306 |
3.9752 |
4.1123 |
4.0539 |
| 2025-06-07 |
3.9891 |
5,285.3424 |
3.8843 |
3.8679 |
4.0461 |
4.0461 |
| 2025-06-06 |
3.9023 |
31,378.7827 |
3.8124 |
3.7979 |
3.9874 |
3.8870 |
| 2025-06-05 |
4.0155 |
55,708.5944 |
4.0038 |
3.9434 |
4.0742 |
3.9633 |
| 2025-06-04 |
4.1254 |
153,854.9459 |
4.1348 |
4.0297 |
4.2093 |
4.0329 |
| 2025-06-03 |
4.1661 |
184,680.8438 |
4.1454 |
4.0934 |
4.2221 |
4.1478 |
| 2025-06-02 |
4.0395 |
103,428.8408 |
4.0618 |
3.9512 |
4.1659 |
4.1610 |
| 2025-06-01 |
4.0359 |
26,812.1515 |
4.0739 |
3.9718 |
4.0960 |
4.0366 |
| 2025-05-31 |
4.0139 |
71,025.8308 |
4.0468 |
3.8916 |
4.1205 |
4.1059 |
| 2025-05-30 |
4.2068 |
131,596.5700 |
4.3297 |
4.0722 |
4.3556 |
4.0732 |
| 2025-05-29 |
4.5303 |
67,222.0844 |
4.5868 |
4.4303 |
4.6773 |
4.4305 |
| 2025-05-28 |
4.5275 |
30,284.9497 |
4.5354 |
4.4480 |
4.6569 |
4.4525 |
| 2025-05-27 |
4.5492 |
58,984.3797 |
4.4668 |
4.3685 |
4.6129 |
4.5572 |
| 2025-05-26 |
4.5364 |
54,630.8388 |
4.5213 |
4.4238 |
4.6121 |
4.4653 |
| 2025-05-25 |
4.4671 |
93,730.6019 |
4.5429 |
4.3465 |
4.5612 |
4.4263 |
| 2025-05-24 |
4.5911 |
53,023.0696 |
4.5590 |
4.5409 |
4.6322 |
4.5928 |
| 2025-05-23 |
4.8816 |
136,196.3432 |
4.9517 |
4.6014 |
5.1147 |
4.6645 |
| 2025-05-22 |
4.8260 |
12,918.5336 |
4.7396 |
4.7331 |
4.9455 |
4.8627 |
| 2025-05-21 |
4.7154 |
25,423.3258 |
4.6741 |
4.6101 |
4.8761 |
4.6876 |
| 2025-05-20 |
4.6067 |
20,891.7701 |
4.5943 |
4.5174 |
4.7277 |
4.5880 |