Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
5.5450 |
54,036.2745 |
5.4121 |
5.3746 |
5.6837 |
5.6406 |
| 2022-12-01 |
5.3904 |
37,330.1937 |
5.4674 |
5.3208 |
5.4792 |
5.4038 |
| 2022-11-30 |
5.3976 |
54,730.8656 |
5.3090 |
5.3065 |
5.5033 |
5.4567 |
| 2022-11-29 |
5.2385 |
45,128.4987 |
5.1301 |
5.1001 |
5.3556 |
5.3269 |
| 2022-11-28 |
5.1678 |
105,133.3322 |
5.2961 |
5.0642 |
5.3135 |
5.1672 |
| 2022-11-27 |
5.3671 |
43,956.3703 |
5.3020 |
5.2774 |
5.4365 |
5.3045 |
| 2022-11-26 |
5.3556 |
52,839.7560 |
5.2654 |
5.2438 |
5.4575 |
5.3270 |
| 2022-11-25 |
5.3027 |
49,942.9380 |
5.3858 |
5.2523 |
5.3864 |
5.2848 |
| 2022-11-24 |
5.4220 |
39,541.9518 |
5.4369 |
5.3381 |
5.5178 |
5.3622 |
| 2022-11-23 |
5.3748 |
40,866.0149 |
5.2877 |
5.2545 |
5.4838 |
5.3996 |
| 2022-11-22 |
5.1486 |
111,074.3734 |
5.1870 |
4.9744 |
5.3117 |
5.2507 |
| 2022-11-21 |
5.2106 |
135,401.6647 |
5.2922 |
5.0707 |
5.2934 |
5.1971 |
| 2022-11-20 |
5.4768 |
88,780.0042 |
5.6040 |
5.2744 |
5.6519 |
5.2781 |
| 2022-11-19 |
5.5818 |
20,354.1708 |
5.6438 |
5.5347 |
5.6516 |
5.6013 |
| 2022-11-18 |
5.6964 |
25,311.5022 |
5.6680 |
5.6091 |
5.7666 |
5.6100 |
| 2022-11-17 |
5.6562 |
39,671.9537 |
5.7077 |
5.5658 |
5.7223 |
5.6643 |
| 2022-11-16 |
5.7595 |
46,660.8344 |
5.9189 |
5.6180 |
5.9887 |
5.6788 |
| 2022-11-15 |
5.8980 |
50,868.1608 |
5.8625 |
5.8071 |
6.0524 |
5.9048 |
| 2022-11-14 |
5.7312 |
91,172.2971 |
5.7415 |
5.4566 |
5.8875 |
5.7746 |
| 2022-11-13 |
5.7929 |
93,372.2739 |
5.7766 |
5.6261 |
5.9545 |
5.7595 |
| 2022-11-12 |
5.7095 |
34,635.0185 |
5.7573 |
5.5618 |
5.8733 |
5.8463 |
| 2022-11-11 |
5.7727 |
67,777.7669 |
5.9586 |
5.5053 |
5.9943 |
5.6240 |
| 2022-11-10 |
5.8488 |
88,619.8650 |
5.4028 |
5.3325 |
6.1712 |
5.9914 |
| 2022-11-09 |
6.0919 |
269,397.5147 |
6.3008 |
5.3517 |
6.3702 |
5.4714 |
| 2022-11-08 |
6.4769 |
244,490.4960 |
7.1126 |
5.8598 |
7.1947 |
6.2630 |
| 2022-11-07 |
7.0506 |
61,054.7448 |
6.8123 |
6.6630 |
7.4072 |
7.1229 |
| 2022-11-06 |
7.0597 |
45,859.8774 |
7.0194 |
6.9498 |
7.1397 |
7.0171 |
| 2022-11-05 |
7.0853 |
76,464.5161 |
7.0634 |
6.9621 |
7.2410 |
7.1072 |
| 2022-11-04 |
6.7315 |
125,766.5050 |
6.4178 |
6.3879 |
7.0015 |
6.9688 |
| 2022-11-03 |
6.4316 |
53,358.6469 |
6.2535 |
6.2277 |
6.5324 |
6.4889 |
| 2022-11-02 |
6.3381 |
84,631.4836 |
6.4491 |
6.1606 |
6.5212 |
6.2409 |
| 2022-11-01 |
6.5784 |
38,077.1705 |
6.6245 |
6.4637 |
6.7100 |
6.4737 |
| 2022-10-31 |
6.6995 |
90,702.6821 |
6.6558 |
6.5741 |
6.8296 |
6.6198 |
| 2022-10-30 |
6.6111 |
46,742.4875 |
6.6377 |
6.5167 |
6.7400 |
6.6184 |
| 2022-10-29 |
6.6204 |
44,591.0526 |
6.5240 |
6.4956 |
6.7680 |
6.6594 |
| 2022-10-28 |
6.4090 |
39,812.0380 |
6.3261 |
6.2705 |
6.5818 |
6.5114 |
| 2022-10-27 |
6.4730 |
74,597.4164 |
6.4664 |
6.2810 |
6.6395 |
6.3404 |
| 2022-10-26 |
6.5032 |
49,735.7607 |
6.4390 |
6.4127 |
6.6126 |
6.4596 |
| 2022-10-25 |
6.3300 |
92,770.7569 |
5.9088 |
5.8965 |
6.6222 |
6.4530 |
| 2022-10-24 |
5.8891 |
32,602.0899 |
5.9649 |
5.8060 |
5.9864 |
5.9134 |
| 2022-10-23 |
5.8559 |
35,174.0212 |
5.8482 |
5.7577 |
5.9726 |
5.9624 |
| 2022-10-22 |
5.8176 |
43,410.6860 |
5.8327 |
5.7692 |
5.8672 |
5.8372 |
| 2022-10-21 |
5.8219 |
109,856.8306 |
5.8788 |
5.7273 |
5.8967 |
5.8337 |
| 2022-10-20 |
6.0154 |
86,667.0283 |
6.0989 |
5.8209 |
6.1492 |
5.8780 |
| 2022-10-19 |
6.1623 |
71,820.0136 |
6.1581 |
6.0665 |
6.2511 |
6.1014 |
| 2022-10-18 |
6.1886 |
40,040.8473 |
6.2518 |
6.0718 |
6.2982 |
6.1563 |
| 2022-10-17 |
6.2070 |
47,766.8975 |
6.1831 |
6.1245 |
6.2837 |
6.2601 |
| 2022-10-16 |
6.1412 |
44,905.7402 |
6.0492 |
6.0492 |
6.2443 |
6.1891 |
| 2022-10-15 |
6.0668 |
23,896.1562 |
6.0457 |
6.0205 |
6.0969 |
6.0759 |
| 2022-10-14 |
6.1821 |
37,289.6799 |
6.1085 |
6.0146 |
6.2692 |
6.0361 |