Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
4.0904 |
29,387.8719 |
4.0475 |
3.9967 |
4.1712 |
4.0765 |
| 2025-03-29 |
4.1373 |
56,854.5033 |
4.2782 |
4.0504 |
4.3020 |
4.0601 |
| 2025-03-28 |
4.3673 |
46,130.4855 |
4.6224 |
4.2431 |
4.6445 |
4.2858 |
| 2025-03-27 |
4.6512 |
22,599.7069 |
4.6929 |
4.4990 |
4.7576 |
4.5702 |
| 2025-03-26 |
4.6801 |
8,110.8929 |
4.6413 |
4.5977 |
4.7705 |
4.7112 |
| 2025-03-25 |
4.6612 |
17,739.2686 |
4.6214 |
4.5860 |
4.7192 |
4.6636 |
| 2025-03-24 |
4.6772 |
20,744.7623 |
4.5029 |
4.4724 |
4.7721 |
4.6646 |
| 2025-03-23 |
4.4469 |
3,103.2561 |
4.4462 |
4.4059 |
4.4900 |
4.4681 |
| 2025-03-22 |
4.4491 |
24,211.2692 |
4.5026 |
4.4181 |
4.5342 |
4.5242 |
| 2025-03-21 |
4.4709 |
32,520.7390 |
4.4005 |
4.3893 |
4.5643 |
4.4151 |
| 2025-03-20 |
4.4583 |
11,582.3303 |
4.5405 |
4.3471 |
4.5677 |
4.3730 |
| 2025-03-19 |
4.5122 |
49,342.8477 |
4.4571 |
4.4409 |
4.5913 |
4.5605 |
| 2025-03-18 |
4.3204 |
38,746.6876 |
4.3735 |
4.2335 |
4.4898 |
4.4710 |
| 2025-03-17 |
4.3914 |
53,918.3068 |
4.3009 |
4.3009 |
4.4648 |
4.4250 |
| 2025-03-16 |
4.2948 |
34,788.7286 |
4.3504 |
4.1830 |
4.3620 |
4.3041 |
| 2025-03-15 |
4.3416 |
36,062.0779 |
4.1878 |
4.1850 |
4.4250 |
4.3649 |
| 2025-03-14 |
4.0857 |
39,150.7572 |
3.9793 |
3.9701 |
4.1971 |
4.1535 |
| 2025-03-13 |
3.9573 |
49,856.3617 |
3.9692 |
3.8219 |
4.1105 |
3.9791 |
| 2025-03-12 |
3.9949 |
39,333.6938 |
4.0442 |
3.8499 |
4.0986 |
3.9690 |
| 2025-03-11 |
3.9096 |
121,620.0281 |
3.8650 |
3.6541 |
4.1210 |
4.0991 |
| 2025-03-10 |
4.0947 |
38,497.4833 |
4.0160 |
3.8936 |
4.2845 |
3.9083 |
| 2025-03-09 |
4.1916 |
48,973.8587 |
4.2852 |
3.9777 |
4.3510 |
4.0317 |
| 2025-03-08 |
4.3421 |
34,145.8174 |
4.4125 |
4.2592 |
4.4441 |
4.3416 |
| 2025-03-07 |
4.4765 |
67,253.7989 |
4.4297 |
4.2147 |
4.6776 |
4.4630 |
| 2025-03-06 |
4.4825 |
46,048.0611 |
4.5272 |
4.3453 |
4.6649 |
4.4595 |
| 2025-03-05 |
4.3574 |
27,829.2387 |
4.3256 |
4.2765 |
4.4748 |
4.4027 |
| 2025-03-04 |
4.2806 |
80,494.3240 |
4.4750 |
4.1147 |
4.5162 |
4.1404 |
| 2025-03-03 |
4.8717 |
107,265.0950 |
5.2102 |
4.4543 |
5.2503 |
4.4618 |
| 2025-03-02 |
4.9737 |
83,278.8432 |
4.6629 |
4.5671 |
5.1868 |
5.1467 |
| 2025-03-01 |
4.6534 |
25,834.8743 |
4.7134 |
4.5293 |
4.8185 |
4.6422 |
| 2025-02-28 |
4.6265 |
135,076.6978 |
4.9396 |
4.4558 |
4.9396 |
4.7247 |
| 2025-02-27 |
4.9929 |
26,715.6780 |
4.7574 |
4.7146 |
5.1400 |
5.1326 |
| 2025-02-26 |
4.7713 |
87,616.8193 |
4.6383 |
4.5946 |
4.9345 |
4.8111 |
| 2025-02-25 |
4.3952 |
111,018.0975 |
4.4128 |
4.1414 |
4.7543 |
4.7312 |
| 2025-02-24 |
4.7308 |
83,520.3321 |
4.9545 |
4.5797 |
4.9780 |
4.5850 |
| 2025-02-23 |
5.0222 |
20,016.3319 |
5.0414 |
4.9109 |
5.1347 |
4.9110 |
| 2025-02-22 |
5.0917 |
45,808.0148 |
5.0600 |
5.0249 |
5.2181 |
5.0624 |
| 2025-02-21 |
5.1479 |
51,993.7793 |
5.0490 |
4.9535 |
5.3454 |
5.0586 |
| 2025-02-20 |
4.9762 |
30,595.1427 |
4.8886 |
4.8821 |
5.0430 |
5.0015 |
| 2025-02-19 |
4.8026 |
24,009.8806 |
4.7682 |
4.7013 |
4.8919 |
4.8549 |
| 2025-02-18 |
4.7085 |
69,652.2559 |
4.8885 |
4.5593 |
4.9189 |
4.6904 |
| 2025-02-17 |
4.9045 |
52,873.6003 |
4.8765 |
4.7727 |
5.0728 |
4.8924 |
| 2025-02-16 |
4.9250 |
21,904.3927 |
5.0216 |
4.8249 |
5.0457 |
4.8864 |
| 2025-02-15 |
5.0339 |
71,088.3301 |
5.1683 |
4.9900 |
5.2179 |
5.0666 |
| 2025-02-14 |
5.2578 |
65,690.2978 |
5.1312 |
5.0998 |
5.3180 |
5.2183 |
| 2025-02-13 |
5.1588 |
42,217.6831 |
5.2299 |
5.0703 |
5.2795 |
5.0954 |
| 2025-02-12 |
5.0583 |
124,793.3524 |
4.8063 |
4.7532 |
5.3273 |
5.2305 |
| 2025-02-11 |
5.0178 |
79,289.6281 |
4.8464 |
4.7523 |
5.2113 |
4.7643 |
| 2025-02-10 |
4.8043 |
21,745.3567 |
4.7625 |
4.6107 |
4.9188 |
4.8921 |
| 2025-02-09 |
4.7346 |
30,877.2552 |
4.7445 |
4.5098 |
4.8778 |
4.6990 |