Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-07 |
20.7602 |
360,912.2932 |
20.4430 |
20.0500 |
21.6710 |
20.7210 |
| 2021-08-06 |
19.7095 |
338,940.0621 |
19.1370 |
18.5340 |
20.8000 |
20.4390 |
| 2021-08-05 |
18.8181 |
432,328.9663 |
19.1690 |
17.8580 |
19.4710 |
19.1230 |
| 2021-08-04 |
18.3524 |
409,403.3885 |
17.4050 |
17.1000 |
19.5840 |
19.1430 |
| 2021-08-03 |
17.5066 |
327,598.3724 |
18.0050 |
16.8250 |
18.5340 |
17.4470 |
| 2021-08-02 |
18.2294 |
406,309.5594 |
18.4210 |
17.5830 |
18.8500 |
18.3900 |
| 2021-08-01 |
18.7288 |
587,910.2354 |
16.7550 |
16.5590 |
19.8870 |
18.2930 |
| 2021-07-31 |
16.2146 |
263,500.1761 |
15.8020 |
15.6100 |
16.9930 |
16.8750 |
| 2021-07-30 |
15.1058 |
267,344.2961 |
15.2770 |
14.3980 |
15.7450 |
15.6810 |
| 2021-07-29 |
14.8133 |
217,469.9352 |
14.5350 |
14.2630 |
15.2140 |
14.9620 |
| 2021-07-28 |
14.3930 |
299,557.7653 |
14.3680 |
13.9370 |
14.7380 |
14.4210 |
| 2021-07-27 |
13.9056 |
406,565.6733 |
13.9230 |
13.3720 |
14.5370 |
14.3230 |
| 2021-07-26 |
14.6477 |
648,876.5265 |
13.7380 |
13.6510 |
15.2760 |
14.1450 |
| 2021-07-25 |
13.3989 |
277,961.0765 |
13.7690 |
13.1000 |
13.8230 |
13.6130 |
| 2021-07-24 |
13.5704 |
322,588.4722 |
13.4090 |
13.1260 |
14.0500 |
13.6760 |
| 2021-07-23 |
13.0215 |
392,169.0207 |
13.1830 |
12.3250 |
13.4960 |
13.2290 |
| 2021-07-22 |
12.5098 |
327,607.9289 |
12.3350 |
11.8000 |
13.3520 |
12.9450 |
| 2021-07-21 |
11.9537 |
436,798.6506 |
10.9590 |
10.6670 |
12.8390 |
12.2310 |
| 2021-07-20 |
10.8349 |
362,502.2240 |
11.4500 |
10.3770 |
11.5380 |
10.9510 |
| 2021-07-19 |
11.8308 |
238,021.0072 |
12.6310 |
11.3480 |
12.7160 |
11.5000 |
| 2021-07-18 |
12.6246 |
196,954.2022 |
12.2910 |
12.2570 |
12.9210 |
12.6740 |
| 2021-07-17 |
12.1395 |
320,673.4275 |
12.0100 |
11.7090 |
12.7370 |
12.2960 |
| 2021-07-16 |
12.6088 |
281,176.8426 |
13.0930 |
12.1590 |
13.3040 |
12.2150 |
| 2021-07-15 |
13.1990 |
216,018.7668 |
13.7940 |
12.7570 |
14.0930 |
13.1100 |
| 2021-07-14 |
13.6312 |
233,712.3724 |
14.1940 |
13.1650 |
14.2060 |
13.7860 |
| 2021-07-13 |
14.4299 |
138,534.6258 |
14.8500 |
14.0070 |
15.1000 |
14.0890 |
| 2021-07-12 |
15.0784 |
91,280.2850 |
15.4790 |
14.4160 |
15.6490 |
14.9040 |
| 2021-07-11 |
15.4481 |
70,167.4908 |
15.2930 |
15.1540 |
15.7000 |
15.5240 |
| 2021-07-10 |
15.4143 |
114,232.9343 |
15.6870 |
15.0450 |
15.9950 |
15.3290 |
| 2021-07-09 |
15.3563 |
128,936.6596 |
15.3010 |
14.8320 |
15.9220 |
15.7020 |
| 2021-07-08 |
15.7626 |
215,403.9948 |
16.8130 |
14.9970 |
16.8920 |
15.0470 |
| 2021-07-07 |
16.8694 |
242,779.9454 |
16.1100 |
16.1020 |
17.6500 |
16.8880 |
| 2021-07-06 |
15.6207 |
258,157.6123 |
15.2340 |
15.1980 |
16.1650 |
15.9250 |
| 2021-07-05 |
15.3338 |
191,361.9636 |
15.9600 |
14.7350 |
15.9600 |
15.3300 |
| 2021-07-04 |
15.9061 |
123,911.2970 |
15.5000 |
15.1790 |
16.5780 |
16.0110 |
| 2021-07-03 |
15.4220 |
97,285.2845 |
15.2940 |
15.0180 |
15.7420 |
15.4080 |
| 2021-07-02 |
14.9844 |
206,619.0293 |
15.1810 |
14.6250 |
15.4450 |
15.2500 |
| 2021-07-01 |
15.4187 |
381,694.8626 |
16.3900 |
14.8490 |
16.3900 |
15.2650 |
| 2021-06-30 |
16.0772 |
343,838.5083 |
16.3110 |
15.6020 |
16.6160 |
16.1780 |
| 2021-06-29 |
16.4177 |
307,399.1459 |
15.8110 |
15.7310 |
17.0110 |
16.2990 |
| 2021-06-28 |
15.2271 |
323,187.5463 |
15.0170 |
14.5990 |
16.0130 |
15.6900 |
| 2021-06-27 |
14.5261 |
319,134.7502 |
14.5100 |
14.0460 |
14.9710 |
14.9610 |
| 2021-06-26 |
14.1680 |
427,687.9160 |
14.4240 |
13.6260 |
14.9740 |
14.1710 |
| 2021-06-25 |
15.2780 |
545,963.1421 |
16.2270 |
14.5100 |
16.7290 |
14.6060 |
| 2021-06-24 |
15.7866 |
384,622.8696 |
15.7950 |
14.7210 |
16.5880 |
16.1720 |
| 2021-06-23 |
15.7706 |
732,792.1140 |
14.6290 |
13.9720 |
16.7810 |
15.6860 |
| 2021-06-22 |
14.9770 |
1,198,220.6686 |
15.7200 |
12.9960 |
16.9080 |
14.7880 |
| 2021-06-21 |
17.5762 |
553,930.9768 |
20.6250 |
15.3590 |
20.7730 |
16.0000 |
| 2021-06-20 |
19.8844 |
242,059.9051 |
20.2320 |
18.8820 |
20.9760 |
20.6250 |
| 2021-06-19 |
20.9712 |
133,899.4744 |
21.4250 |
20.4490 |
21.6100 |
20.6020 |