Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
3.0538 |
27,262.2255 |
3.0734 |
3.0289 |
3.0746 |
3.0595 |
| 2025-10-24 |
3.0631 |
36,685.6484 |
3.0033 |
2.9925 |
3.1185 |
3.0837 |
| 2025-10-23 |
2.9286 |
1,884.9306 |
2.9147 |
2.9147 |
2.9751 |
2.9657 |
| 2025-10-22 |
2.9673 |
13,875.2525 |
3.0061 |
2.9255 |
3.0190 |
2.9545 |
| 2025-10-21 |
3.1329 |
20,216.0493 |
3.0788 |
2.9514 |
3.1881 |
3.1438 |
| 2025-10-20 |
3.0473 |
34,086.6066 |
3.0003 |
2.9484 |
3.1171 |
3.0981 |
| 2025-10-19 |
2.9489 |
107,364.2089 |
2.9292 |
2.8894 |
3.0555 |
3.0493 |
| 2025-10-18 |
2.9273 |
38,402.5979 |
2.8924 |
2.8891 |
2.9665 |
2.9390 |
| 2025-10-17 |
2.8908 |
106,468.9440 |
3.0178 |
2.7790 |
3.0541 |
2.8978 |
| 2025-10-16 |
3.0923 |
115,397.0224 |
3.1366 |
2.9667 |
3.2025 |
3.0137 |
| 2025-10-15 |
3.1782 |
76,309.7231 |
3.2472 |
3.0853 |
3.3212 |
3.1405 |
| 2025-10-14 |
3.1710 |
109,017.1708 |
3.3766 |
3.0804 |
3.3943 |
3.2387 |
| 2025-10-13 |
3.3041 |
95,798.0166 |
3.2570 |
3.2099 |
3.3520 |
3.3257 |
| 2025-10-12 |
3.0260 |
105,791.5388 |
2.9927 |
2.9159 |
3.2836 |
3.2591 |
| 2025-10-11 |
3.0161 |
171,601.4309 |
2.8521 |
2.8521 |
3.3078 |
3.2676 |
| 2025-10-10 |
4.1184 |
42,524.6634 |
4.0853 |
3.9169 |
4.2843 |
3.9379 |
| 2025-10-09 |
4.0614 |
34,301.0154 |
4.1936 |
3.9877 |
4.1970 |
4.0394 |
| 2025-10-08 |
4.1512 |
20,389.7471 |
4.1445 |
4.0731 |
4.2320 |
4.2215 |
| 2025-10-07 |
4.2443 |
64,347.4499 |
4.4107 |
4.1107 |
4.4271 |
4.1847 |
| 2025-10-06 |
4.3114 |
52,220.4204 |
4.1331 |
4.1187 |
4.4118 |
4.4041 |
| 2025-10-05 |
4.2420 |
33,936.2002 |
4.1921 |
4.1291 |
4.3769 |
4.1294 |
| 2025-10-04 |
4.2231 |
24,693.1256 |
4.3142 |
4.1439 |
4.3259 |
4.1669 |
| 2025-10-03 |
4.2385 |
37,860.5453 |
4.3124 |
4.1829 |
4.3124 |
4.2317 |
| 2025-10-02 |
4.2338 |
71,451.7861 |
4.1301 |
4.1020 |
4.3404 |
4.3040 |
| 2025-10-01 |
4.0343 |
49,787.7962 |
3.9108 |
3.8865 |
4.1209 |
4.1056 |
| 2025-09-30 |
3.8860 |
20,595.9114 |
3.9638 |
3.8151 |
3.9639 |
3.8997 |
| 2025-09-29 |
3.9675 |
24,705.3873 |
3.9974 |
3.8889 |
4.0044 |
3.8889 |
| 2025-09-28 |
3.8289 |
16,932.7537 |
3.8810 |
3.7985 |
3.8810 |
3.8011 |
| 2025-09-27 |
3.9001 |
16,039.5391 |
3.9184 |
3.8538 |
3.9219 |
3.8840 |
| 2025-09-26 |
3.8547 |
20,814.6581 |
3.8250 |
3.7879 |
3.9402 |
3.9402 |
| 2025-09-25 |
3.9086 |
35,684.6572 |
3.9910 |
3.7857 |
4.0034 |
3.8139 |
| 2025-09-24 |
3.9908 |
24,623.2035 |
3.9694 |
3.9004 |
4.0753 |
4.0695 |
| 2025-09-23 |
4.0043 |
44,817.8552 |
4.0388 |
3.9406 |
4.0455 |
4.0250 |
| 2025-09-22 |
3.9772 |
296,881.3267 |
4.2621 |
3.8293 |
4.2783 |
4.0307 |
| 2025-09-21 |
4.3456 |
5,286.8591 |
4.3537 |
4.2806 |
4.3763 |
4.2806 |
| 2025-09-20 |
4.3371 |
41,496.4459 |
4.3576 |
4.2927 |
4.4096 |
4.3424 |
| 2025-09-19 |
4.6680 |
125,246.3285 |
4.5361 |
4.5313 |
4.8798 |
4.5429 |
| 2025-09-18 |
4.5234 |
69,147.8401 |
4.4076 |
4.3748 |
4.5931 |
4.5365 |
| 2025-09-17 |
4.1762 |
21,778.6265 |
4.2420 |
4.1462 |
4.2607 |
4.2031 |
| 2025-09-16 |
4.1902 |
39,517.0476 |
4.1529 |
4.1158 |
4.2869 |
4.2678 |
| 2025-09-15 |
4.2545 |
14,195.0538 |
4.3157 |
4.1067 |
4.3884 |
4.1516 |
| 2025-09-14 |
4.4178 |
26,787.3289 |
4.4120 |
4.3406 |
4.4626 |
4.3406 |
| 2025-09-13 |
4.5032 |
18,201.7256 |
4.3211 |
4.3080 |
4.6210 |
4.4900 |
| 2025-09-12 |
4.2446 |
16,406.9829 |
4.2432 |
4.1551 |
4.2969 |
4.2765 |
| 2025-09-11 |
4.1934 |
42,276.7522 |
4.2051 |
4.1338 |
4.2497 |
4.2213 |
| 2025-09-10 |
4.1202 |
14,209.8857 |
4.1408 |
4.0642 |
4.2041 |
4.2014 |
| 2025-09-09 |
4.1055 |
73,837.2258 |
4.0661 |
4.0088 |
4.1762 |
4.0946 |
| 2025-09-08 |
4.0304 |
31,415.0141 |
3.9999 |
3.9879 |
4.0812 |
4.0521 |
| 2025-09-07 |
3.9844 |
122,098.8021 |
3.8326 |
3.8326 |
4.0852 |
4.0001 |
| 2025-09-06 |
3.8525 |
39,655.9359 |
3.8284 |
3.7925 |
3.8753 |
3.8199 |