Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
3.9023 |
31,378.7827 |
3.8124 |
3.7979 |
3.9874 |
3.8870 |
| 2025-06-05 |
4.0155 |
55,708.5944 |
4.0038 |
3.9434 |
4.0742 |
3.9633 |
| 2025-06-04 |
4.1254 |
153,854.9459 |
4.1348 |
4.0297 |
4.2093 |
4.0329 |
| 2025-06-03 |
4.1661 |
184,680.8438 |
4.1454 |
4.0934 |
4.2221 |
4.1478 |
| 2025-06-02 |
4.0395 |
103,428.8408 |
4.0618 |
3.9512 |
4.1659 |
4.1610 |
| 2025-06-01 |
4.0359 |
26,812.1515 |
4.0739 |
3.9718 |
4.0960 |
4.0366 |
| 2025-05-31 |
4.0139 |
71,025.8308 |
4.0468 |
3.8916 |
4.1205 |
4.1059 |
| 2025-05-30 |
4.2068 |
131,596.5700 |
4.3297 |
4.0722 |
4.3556 |
4.0732 |
| 2025-05-29 |
4.5303 |
67,222.0844 |
4.5868 |
4.4303 |
4.6773 |
4.4305 |
| 2025-05-28 |
4.5275 |
30,284.9497 |
4.5354 |
4.4480 |
4.6569 |
4.4525 |
| 2025-05-27 |
4.5492 |
58,984.3797 |
4.4668 |
4.3685 |
4.6129 |
4.5572 |
| 2025-05-26 |
4.5364 |
54,630.8388 |
4.5213 |
4.4238 |
4.6121 |
4.4653 |
| 2025-05-25 |
4.4671 |
93,730.6019 |
4.5429 |
4.3465 |
4.5612 |
4.4263 |
| 2025-05-24 |
4.5911 |
53,023.0696 |
4.5590 |
4.5409 |
4.6322 |
4.5928 |
| 2025-05-23 |
4.8816 |
136,196.3432 |
4.9517 |
4.6014 |
5.1147 |
4.6645 |
| 2025-05-22 |
4.8260 |
12,918.5336 |
4.7396 |
4.7331 |
4.9455 |
4.8627 |
| 2025-05-21 |
4.7154 |
25,423.3258 |
4.6741 |
4.6101 |
4.8761 |
4.6876 |
| 2025-05-20 |
4.6067 |
20,891.7701 |
4.5943 |
4.5174 |
4.7277 |
4.5880 |
| 2025-05-19 |
4.5634 |
73,918.3443 |
4.7932 |
4.4154 |
4.8124 |
4.5621 |
| 2025-05-18 |
4.7154 |
30,456.6970 |
4.6097 |
4.5899 |
4.9099 |
4.5899 |
| 2025-05-17 |
4.6732 |
72,019.7077 |
4.7509 |
4.5778 |
4.7625 |
4.6517 |
| 2025-05-16 |
4.8577 |
86,113.5921 |
4.7764 |
4.7665 |
4.9447 |
4.8441 |
| 2025-05-15 |
4.8304 |
115,442.2222 |
4.9781 |
4.6911 |
5.0166 |
4.7739 |
| 2025-05-14 |
5.1052 |
10,559.5503 |
5.1969 |
4.9638 |
5.2457 |
5.0255 |
| 2025-05-13 |
4.9475 |
40,859.8442 |
5.0624 |
4.8242 |
5.1317 |
5.1298 |
| 2025-05-12 |
5.1001 |
65,600.8827 |
5.1040 |
4.9063 |
5.3908 |
5.0697 |
| 2025-05-11 |
5.1196 |
62,875.7242 |
5.3264 |
4.9680 |
5.3396 |
5.1426 |
| 2025-05-10 |
5.0240 |
125,659.9619 |
4.8021 |
4.8014 |
5.2034 |
5.1265 |
| 2025-05-09 |
4.6162 |
76,324.0543 |
4.4509 |
4.4420 |
4.8599 |
4.7855 |
| 2025-05-08 |
4.2283 |
76,505.9639 |
3.9696 |
3.9686 |
4.2970 |
4.2516 |
| 2025-05-07 |
3.9430 |
23,965.4516 |
3.9641 |
3.8849 |
4.0006 |
3.9659 |
| 2025-05-06 |
3.8737 |
51,680.0380 |
3.9163 |
3.8263 |
3.9626 |
3.9356 |
| 2025-05-05 |
3.9253 |
29,620.5758 |
3.9234 |
3.8876 |
4.0175 |
3.9308 |
| 2025-05-04 |
3.9990 |
49,259.9472 |
4.0165 |
3.9007 |
4.0408 |
3.9287 |
| 2025-05-03 |
4.0861 |
14,279.4895 |
4.1529 |
4.0254 |
4.1624 |
4.0553 |
| 2025-05-02 |
4.2013 |
19,686.8022 |
4.1784 |
4.1302 |
4.2799 |
4.1521 |
| 2025-05-01 |
4.1331 |
23,873.8232 |
4.0668 |
4.0668 |
4.2091 |
4.1928 |
| 2025-04-30 |
4.0792 |
8,908.6377 |
4.1298 |
4.0297 |
4.1704 |
4.0488 |
| 2025-04-29 |
4.2607 |
12,770.2536 |
4.2418 |
4.2139 |
4.3216 |
4.2454 |
| 2025-04-28 |
4.1228 |
17,740.9145 |
4.0838 |
4.0196 |
4.2573 |
4.2390 |
| 2025-04-27 |
4.1191 |
19,392.6094 |
4.2592 |
4.0598 |
4.2819 |
4.0963 |
| 2025-04-26 |
4.2603 |
13,282.6702 |
4.2811 |
4.2060 |
4.3564 |
4.2426 |
| 2025-04-25 |
4.2942 |
13,924.0273 |
4.2666 |
4.2283 |
4.3678 |
4.2768 |
| 2025-04-24 |
4.0414 |
8,218.3208 |
4.0931 |
3.9453 |
4.1659 |
4.1325 |
| 2025-04-23 |
4.0939 |
18,088.5902 |
4.0176 |
4.0032 |
4.1930 |
4.0597 |
| 2025-04-22 |
3.8054 |
19,007.2346 |
3.7819 |
3.6910 |
3.9333 |
3.9101 |
| 2025-04-21 |
3.9032 |
25,940.5109 |
3.8743 |
3.7974 |
3.9833 |
3.8180 |
| 2025-04-20 |
3.8936 |
38,718.0342 |
3.8796 |
3.7896 |
3.9444 |
3.8858 |
| 2025-04-19 |
3.7345 |
78,282.9246 |
3.6575 |
3.6254 |
3.7827 |
3.7692 |
| 2025-04-18 |
3.6830 |
28,784.3214 |
3.6309 |
3.6094 |
3.7439 |
3.7082 |