Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-09 |
5.0473 |
15,732.5790 |
5.0625 |
4.9997 |
5.1067 |
5.0605 |
| 2023-08-08 |
5.0104 |
34,767.5992 |
4.9715 |
4.9351 |
5.0967 |
5.0660 |
| 2023-08-07 |
4.9574 |
30,446.0624 |
5.0068 |
4.8377 |
5.0493 |
4.9592 |
| 2023-08-06 |
4.9936 |
13,479.5911 |
4.9724 |
4.9606 |
5.0237 |
5.0035 |
| 2023-08-05 |
4.9594 |
6,721.0251 |
4.9959 |
4.9293 |
4.9959 |
4.9548 |
| 2023-08-04 |
4.9903 |
22,754.2502 |
4.9774 |
4.9425 |
5.0439 |
4.9946 |
| 2023-08-03 |
5.0248 |
13,460.8632 |
5.0638 |
4.9828 |
5.0774 |
5.0203 |
| 2023-08-02 |
5.1138 |
20,611.8359 |
5.2068 |
5.0166 |
5.2216 |
5.0475 |
| 2023-08-01 |
5.0668 |
32,979.3227 |
5.0971 |
4.9646 |
5.1534 |
5.1462 |
| 2023-07-31 |
5.1725 |
18,214.7336 |
5.1768 |
5.0510 |
5.2582 |
5.1108 |
| 2023-07-30 |
5.1766 |
10,655.5083 |
5.2456 |
5.0943 |
5.2741 |
5.1631 |
| 2023-07-29 |
5.2395 |
10,585.8010 |
5.2089 |
5.2071 |
5.2583 |
5.2379 |
| 2023-07-28 |
5.2089 |
5,725.7487 |
5.2391 |
5.1649 |
5.2694 |
5.2080 |
| 2023-07-27 |
5.2536 |
14,363.2707 |
5.2341 |
5.1893 |
5.3358 |
5.2342 |
| 2023-07-26 |
5.2069 |
14,641.1399 |
5.1725 |
5.1189 |
5.2917 |
5.2410 |
| 2023-07-25 |
5.1891 |
7,145.4018 |
5.2032 |
5.1290 |
5.2516 |
5.1698 |
| 2023-07-24 |
5.2384 |
23,030.2619 |
5.3864 |
5.1012 |
5.4123 |
5.2112 |
| 2023-07-23 |
5.4052 |
7,513.4099 |
5.3116 |
5.2785 |
5.4794 |
5.3969 |
| 2023-07-22 |
5.3945 |
6,357.0799 |
5.4864 |
5.3010 |
5.5158 |
5.3599 |
| 2023-07-21 |
5.5344 |
25,436.4499 |
5.3497 |
5.3352 |
5.6970 |
5.4867 |
| 2023-07-20 |
5.3397 |
19,495.0069 |
5.1895 |
5.1891 |
5.4783 |
5.2778 |
| 2023-07-19 |
5.2018 |
14,379.6353 |
5.1786 |
5.1304 |
5.2561 |
5.2046 |
| 2023-07-18 |
5.2277 |
22,755.7922 |
5.3029 |
5.0889 |
5.3908 |
5.1526 |
| 2023-07-17 |
5.3041 |
26,947.9953 |
5.3056 |
5.1709 |
5.4176 |
5.2724 |
| 2023-07-16 |
5.3627 |
30,129.6459 |
5.4287 |
5.3015 |
5.4466 |
5.3096 |
| 2023-07-15 |
5.4578 |
15,899.7023 |
5.4493 |
5.3827 |
5.5605 |
5.4284 |
| 2023-07-14 |
5.5529 |
90,826.4801 |
5.5470 |
5.2971 |
5.7357 |
5.3785 |
| 2023-07-13 |
5.3758 |
51,830.5178 |
5.1437 |
5.0948 |
5.5553 |
5.5093 |
| 2023-07-12 |
5.2069 |
26,016.1892 |
5.2104 |
5.0997 |
5.3088 |
5.1324 |
| 2023-07-11 |
5.1366 |
11,400.0484 |
5.1301 |
5.0879 |
5.1785 |
5.1770 |
| 2023-07-10 |
5.0406 |
43,994.9865 |
5.0807 |
4.9805 |
5.2268 |
5.1804 |
| 2023-07-09 |
5.1030 |
11,804.2490 |
5.1273 |
5.0621 |
5.1599 |
5.0667 |
| 2023-07-08 |
5.1350 |
12,869.3782 |
5.1178 |
5.0627 |
5.1951 |
5.0674 |
| 2023-07-07 |
5.0962 |
16,042.4330 |
5.0109 |
4.9759 |
5.1752 |
5.0993 |
| 2023-07-06 |
5.1726 |
29,675.5716 |
5.2045 |
5.0308 |
5.3629 |
5.0457 |
| 2023-07-05 |
5.2373 |
20,997.3191 |
5.3447 |
5.1204 |
5.3784 |
5.2145 |
| 2023-07-04 |
5.4249 |
19,950.8501 |
5.4291 |
5.2547 |
5.5075 |
5.2838 |
| 2023-07-03 |
5.4900 |
31,449.8324 |
5.4969 |
5.3747 |
5.6327 |
5.3921 |
| 2023-07-02 |
5.3637 |
30,421.6087 |
5.3510 |
5.2245 |
5.5236 |
5.4964 |
| 2023-07-01 |
5.2517 |
27,526.1110 |
5.1795 |
5.1073 |
5.3671 |
5.3531 |
| 2023-06-30 |
5.0305 |
62,987.3038 |
4.9870 |
4.7882 |
5.1993 |
5.1687 |
| 2023-06-29 |
5.0308 |
28,108.9908 |
4.8777 |
4.8707 |
5.2264 |
4.9649 |