Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-09-28 |
4.0454 |
12,380.8405 |
3.9915 |
3.9823 |
4.0959 |
4.0666 |
2023-09-27 |
4.0226 |
17,339.9055 |
4.0143 |
3.9859 |
4.0756 |
4.0050 |
2023-09-26 |
4.0296 |
10,342.2259 |
4.0668 |
3.9984 |
4.0898 |
4.0116 |
2023-09-25 |
4.0416 |
15,031.9984 |
3.9912 |
3.9589 |
4.0896 |
4.0790 |
2023-09-24 |
4.0303 |
4,847.3444 |
4.0296 |
4.0064 |
4.0594 |
4.0201 |
2023-09-23 |
4.0168 |
6,287.2893 |
4.0257 |
4.0020 |
4.0357 |
4.0320 |
2023-09-22 |
4.0179 |
13,674.3305 |
4.0078 |
3.9772 |
4.0343 |
4.0089 |
2023-09-21 |
4.0599 |
16,824.4264 |
4.1398 |
3.9984 |
4.1647 |
4.0134 |
2023-09-20 |
4.1233 |
18,614.2877 |
4.1532 |
4.0759 |
4.1650 |
4.0933 |
2023-09-19 |
4.1223 |
24,811.8803 |
4.1047 |
4.0799 |
4.1712 |
4.1389 |
2023-09-18 |
4.1253 |
25,234.3253 |
4.0689 |
4.0149 |
4.2137 |
4.1239 |
2023-09-17 |
4.1264 |
6,106.1931 |
4.1842 |
4.0440 |
4.1876 |
4.0501 |
2023-09-16 |
4.1859 |
11,651.2037 |
4.1418 |
4.1334 |
4.2224 |
4.1738 |
2023-09-15 |
4.0869 |
12,134.1607 |
4.0571 |
4.0471 |
4.1356 |
4.1105 |
2023-09-14 |
4.0324 |
28,359.8945 |
3.9994 |
3.9735 |
4.0838 |
4.0541 |
2023-09-13 |
4.0125 |
27,846.4909 |
3.9840 |
3.9498 |
4.1043 |
3.9925 |
2023-09-12 |
4.0136 |
22,768.8038 |
3.9892 |
3.9654 |
4.0895 |
3.9988 |
2023-09-11 |
4.0249 |
42,923.4421 |
4.1477 |
3.9110 |
4.1497 |
3.9584 |
2023-09-10 |
4.1692 |
12,471.1846 |
4.2366 |
4.0993 |
4.2366 |
4.1474 |
2023-09-09 |
4.2558 |
13,886.5637 |
4.2517 |
4.2381 |
4.2770 |
4.2429 |
2023-09-08 |
4.2619 |
11,936.3381 |
4.2926 |
4.2053 |
4.3316 |
4.2438 |
2023-09-07 |
4.2613 |
17,267.2010 |
4.2731 |
4.2353 |
4.2822 |
4.2725 |
2023-09-06 |
4.2398 |
19,048.2531 |
4.2587 |
4.1782 |
4.2796 |
4.2718 |
2023-09-05 |
4.2565 |
14,796.4633 |
4.2613 |
4.2036 |
4.3015 |
4.2472 |
2023-09-04 |
4.2577 |
18,602.6336 |
4.2591 |
4.1961 |
4.3205 |
4.2520 |
2023-09-03 |
4.2725 |
15,673.3199 |
4.2633 |
4.2293 |
4.2981 |
4.2733 |
2023-09-02 |
4.2330 |
5,842.0757 |
4.2167 |
4.2052 |
4.2724 |
4.2599 |
2023-09-01 |
4.2238 |
24,788.5747 |
4.2725 |
4.1377 |
4.2929 |
4.1992 |
2023-08-31 |
4.3718 |
20,096.8553 |
4.5340 |
4.2330 |
4.5340 |
4.2599 |
2023-08-30 |
4.5781 |
15,925.5094 |
4.6762 |
4.5134 |
4.6762 |
4.5448 |
2023-08-29 |
4.6489 |
44,527.4511 |
4.6121 |
4.5383 |
4.8059 |
4.6891 |
2023-08-28 |
4.4972 |
18,888.2721 |
4.4883 |
4.4205 |
4.6029 |
4.5827 |
2023-08-27 |
4.5108 |
8,073.4145 |
4.5075 |
4.4632 |
4.5350 |
4.4922 |
2023-08-26 |
4.4981 |
6,636.7160 |
4.4907 |
4.4768 |
4.5124 |
4.5098 |
2023-08-25 |
4.4446 |
21,021.5078 |
4.4246 |
4.3574 |
4.4939 |
4.4757 |
2023-08-24 |
4.4540 |
16,935.6495 |
4.4876 |
4.3771 |
4.5182 |
4.3967 |
2023-08-23 |
4.4412 |
22,639.4403 |
4.4234 |
4.3815 |
4.5234 |
4.4991 |
2023-08-22 |
4.3674 |
24,263.0198 |
4.4269 |
4.2431 |
4.4500 |
4.3279 |
2023-08-21 |
4.4568 |
19,312.3784 |
4.5182 |
4.3642 |
4.5379 |
4.4420 |
2023-08-20 |
4.4951 |
11,059.1035 |
4.5147 |
4.4635 |
4.5302 |
4.5105 |
2023-08-19 |
4.4977 |
13,887.3285 |
4.5094 |
4.4549 |
4.5504 |
4.5110 |
2023-08-18 |
4.4785 |
49,735.9946 |
4.4301 |
4.3638 |
4.5591 |
4.5227 |
2023-08-17 |
4.5264 |
139,185.6694 |
4.6718 |
4.2370 |
4.8143 |
4.4382 |
2023-08-16 |
4.7080 |
33,197.8992 |
4.8145 |
4.5367 |
4.8378 |
4.6123 |
2023-08-15 |
4.8567 |
15,103.1666 |
4.9897 |
4.6308 |
5.0021 |
4.8179 |
2023-08-14 |
5.0017 |
21,659.8340 |
4.9879 |
4.9557 |
5.0584 |
4.9948 |
2023-08-13 |
5.0283 |
12,035.1242 |
5.0353 |
5.0010 |
5.0426 |
5.0342 |
2023-08-12 |
5.0217 |
12,645.4347 |
5.0074 |
4.9991 |
5.0388 |
5.0381 |
2023-08-11 |
4.9973 |
14,969.7189 |
5.0063 |
4.9648 |
5.0240 |
4.9954 |
2023-08-10 |
5.0226 |
23,876.5478 |
5.0624 |
4.9811 |
5.0668 |
4.9911 |