Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-11-17 |
5.2790 |
29,915.0553 |
5.3539 |
5.0503 |
5.4835 |
5.2424 |
2023-11-16 |
5.6324 |
61,004.0874 |
5.5635 |
5.2764 |
5.8096 |
5.3380 |
2023-11-15 |
5.3814 |
32,861.9456 |
5.1984 |
5.1872 |
5.6404 |
5.5706 |
2023-11-14 |
5.2922 |
43,411.3454 |
5.3490 |
4.9922 |
5.5249 |
5.2236 |
2023-11-13 |
5.6539 |
44,941.8268 |
5.7081 |
5.4313 |
5.8973 |
5.4429 |
2023-11-12 |
5.7043 |
57,830.0885 |
5.5569 |
5.3560 |
5.8593 |
5.7072 |
2023-11-11 |
5.3763 |
51,321.2032 |
5.3020 |
5.0969 |
5.6832 |
5.5715 |
2023-11-10 |
5.1149 |
28,075.3191 |
5.0886 |
4.9835 |
5.2124 |
5.1511 |
2023-11-09 |
4.9594 |
95,331.2865 |
5.0341 |
4.4331 |
5.2620 |
5.0220 |
2023-11-08 |
4.9805 |
40,780.2354 |
4.9284 |
4.8623 |
5.0980 |
5.0559 |
2023-11-07 |
4.9058 |
39,783.1723 |
4.9725 |
4.7218 |
5.0053 |
4.9282 |
2023-11-06 |
4.8407 |
48,550.7778 |
4.7627 |
4.6776 |
4.9620 |
4.9479 |
2023-11-05 |
4.7763 |
53,889.4722 |
4.6832 |
4.6536 |
4.9130 |
4.7824 |
2023-11-04 |
4.6608 |
29,933.0227 |
4.6117 |
4.5893 |
4.7867 |
4.6612 |
2023-11-03 |
4.5516 |
31,881.3548 |
4.6316 |
4.4587 |
4.6468 |
4.6177 |
2023-11-02 |
4.6842 |
64,417.0584 |
4.7344 |
4.5209 |
4.7993 |
4.6215 |
2023-11-01 |
4.4206 |
45,793.6949 |
4.4527 |
4.3224 |
4.7580 |
4.6614 |
2023-10-31 |
4.4429 |
32,750.4411 |
4.5274 |
4.2701 |
4.6014 |
4.4380 |
2023-10-30 |
4.3729 |
19,534.3663 |
4.3178 |
4.2370 |
4.5320 |
4.5222 |
2023-10-29 |
4.2217 |
18,955.1502 |
4.1795 |
4.1274 |
4.3021 |
4.2769 |
2023-10-28 |
4.1649 |
23,389.2828 |
4.1378 |
4.1322 |
4.2231 |
4.1717 |
2023-10-27 |
4.1349 |
55,476.8262 |
4.2359 |
4.0491 |
4.2376 |
4.1297 |
2023-10-26 |
4.3128 |
80,240.6867 |
4.2857 |
4.1450 |
4.4522 |
4.2123 |
2023-10-25 |
4.2607 |
33,264.8543 |
4.1876 |
4.1400 |
4.3532 |
4.2869 |
2023-10-24 |
4.2954 |
93,772.1418 |
4.3597 |
4.1001 |
4.4236 |
4.1871 |
2023-10-23 |
4.0375 |
93,370.7835 |
3.9668 |
3.9218 |
4.2127 |
4.2031 |
2023-10-22 |
3.8688 |
25,888.5282 |
3.9090 |
3.8073 |
3.9536 |
3.8724 |
2023-10-21 |
3.8375 |
21,872.5070 |
3.7191 |
3.7057 |
3.9801 |
3.9343 |
2023-10-20 |
3.7208 |
23,193.2617 |
3.6487 |
3.6381 |
3.8057 |
3.7186 |
2023-10-19 |
3.6110 |
25,307.2854 |
3.6524 |
3.5637 |
3.6599 |
3.6349 |
2023-10-18 |
3.6808 |
14,072.3648 |
3.6668 |
3.6452 |
3.7223 |
3.6669 |
2023-10-17 |
3.6957 |
17,188.3160 |
3.7750 |
3.6277 |
3.7780 |
3.6692 |
2023-10-16 |
3.7820 |
20,437.3584 |
3.7495 |
3.7369 |
3.8935 |
3.7942 |
2023-10-15 |
3.7356 |
129,071.6354 |
3.7351 |
3.7014 |
3.7788 |
3.7485 |
2023-10-14 |
3.7372 |
177,871.6233 |
3.7186 |
3.7177 |
3.7649 |
3.7472 |
2023-10-13 |
3.6854 |
17,068.1472 |
3.6744 |
3.6678 |
3.7175 |
3.7069 |
2023-10-12 |
3.6616 |
27,363.3387 |
3.7381 |
3.6174 |
3.7381 |
3.6595 |
2023-10-11 |
3.7396 |
37,318.5817 |
3.8072 |
3.6985 |
3.8205 |
3.7101 |
2023-10-10 |
3.8258 |
17,743.7736 |
3.8736 |
3.7714 |
3.8927 |
3.8221 |
2023-10-09 |
3.8774 |
51,326.5360 |
4.0079 |
3.7598 |
4.0261 |
3.8625 |
2023-10-08 |
4.0328 |
18,022.5768 |
4.0534 |
4.0020 |
4.0702 |
4.0151 |
2023-10-07 |
4.0733 |
6,744.5383 |
4.0688 |
4.0425 |
4.1126 |
4.0505 |
2023-10-06 |
4.0406 |
4,531.5649 |
4.0200 |
3.9982 |
4.0832 |
4.0785 |
2023-10-05 |
4.0399 |
5,785.2501 |
4.0389 |
3.9994 |
4.0838 |
4.0195 |
2023-10-04 |
4.0254 |
10,920.2338 |
4.0746 |
3.9633 |
4.0746 |
4.0369 |
2023-10-03 |
4.1118 |
13,657.8244 |
4.1176 |
4.0503 |
4.1594 |
4.0676 |
2023-10-02 |
4.2310 |
61,556.7771 |
4.2650 |
4.0552 |
4.3008 |
4.1465 |
2023-10-01 |
4.1761 |
36,983.8906 |
4.1020 |
4.0968 |
4.2153 |
4.1986 |
2023-09-30 |
4.0943 |
10,804.6440 |
4.0768 |
4.0724 |
4.1093 |
4.1004 |
2023-09-29 |
4.0881 |
16,930.2065 |
4.0726 |
4.0549 |
4.1182 |
4.0773 |