Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
6.5006 |
17,015.3481 |
6.4181 |
6.1418 |
6.9178 |
6.8016 |
| 2024-04-30 |
6.3782 |
7,486.2673 |
6.5570 |
6.0530 |
6.6567 |
6.2032 |
| 2024-04-29 |
6.6225 |
5,882.5221 |
6.7433 |
6.4781 |
6.8279 |
6.5283 |
| 2024-04-28 |
6.8794 |
6,839.6475 |
6.8350 |
6.8155 |
6.9418 |
6.8687 |
| 2024-04-27 |
6.6636 |
7,823.6696 |
6.7717 |
6.5929 |
6.8612 |
6.7960 |
| 2024-04-26 |
6.8273 |
8,562.7555 |
6.8621 |
6.7391 |
6.9317 |
6.8608 |
| 2024-04-25 |
6.8811 |
4,923.9452 |
6.9285 |
6.7185 |
6.9932 |
6.9150 |
| 2024-04-24 |
7.1807 |
11,435.1839 |
7.2407 |
6.9847 |
7.4813 |
6.9875 |
| 2024-04-23 |
7.4295 |
16,749.9519 |
7.4850 |
7.2975 |
7.5395 |
7.3093 |
| 2024-04-22 |
7.4071 |
11,999.9841 |
7.1401 |
7.0962 |
7.5761 |
7.4691 |
| 2024-04-21 |
7.1425 |
4,410.9145 |
7.2387 |
6.9695 |
7.2847 |
7.1315 |
| 2024-04-20 |
6.8494 |
4,141.5633 |
6.7062 |
6.6247 |
7.2745 |
7.2691 |
| 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 |