Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
16.9111 |
16,823.8305 |
16.6570 |
16.4920 |
17.2620 |
16.8830 |
| 2022-04-26 |
17.4655 |
30,430.5325 |
18.1210 |
16.6010 |
18.3210 |
16.9750 |
| 2022-04-25 |
17.6481 |
29,986.2508 |
18.1570 |
17.1300 |
18.1940 |
18.0510 |
| 2022-04-24 |
18.6060 |
16,625.1159 |
18.6620 |
18.0710 |
19.1490 |
18.3900 |
| 2022-04-23 |
18.7175 |
19,371.8121 |
18.2730 |
17.9560 |
19.2380 |
18.9410 |
| 2022-04-22 |
18.2794 |
22,679.7106 |
18.1560 |
18.0620 |
18.5170 |
18.2620 |
| 2022-04-21 |
19.1336 |
35,406.6879 |
19.0740 |
18.3710 |
19.6710 |
18.3710 |
| 2022-04-20 |
19.0292 |
44,065.7481 |
18.8700 |
18.5410 |
19.5160 |
19.1510 |
| 2022-04-19 |
18.3551 |
15,716.5029 |
18.1650 |
18.0420 |
18.9440 |
18.8790 |
| 2022-04-18 |
17.6144 |
27,624.9181 |
17.7150 |
17.0970 |
18.3420 |
18.2430 |
| 2022-04-17 |
18.4056 |
23,020.1731 |
18.5970 |
18.0710 |
18.7920 |
18.2700 |
| 2022-04-16 |
18.4410 |
14,694.2038 |
18.3520 |
18.1720 |
18.6910 |
18.6050 |
| 2022-04-15 |
18.2028 |
7,606.8688 |
17.9130 |
17.7560 |
18.4120 |
18.2620 |
| 2022-04-14 |
18.1042 |
16,863.0036 |
18.1490 |
17.4740 |
18.4620 |
17.8170 |
| 2022-04-13 |
18.0034 |
26,300.6756 |
17.7720 |
17.3790 |
18.2820 |
18.1700 |
| 2022-04-12 |
17.6104 |
26,607.3567 |
17.2010 |
17.1640 |
18.0160 |
17.7500 |
| 2022-04-11 |
17.9289 |
44,997.6024 |
19.1950 |
16.9800 |
19.2740 |
17.2740 |
| 2022-04-10 |
19.7958 |
18,491.2354 |
19.7670 |
19.3590 |
20.2310 |
19.5980 |
| 2022-04-09 |
19.5674 |
14,749.2714 |
19.4260 |
19.2670 |
19.7790 |
19.6090 |
| 2022-04-08 |
20.2583 |
16,403.5864 |
20.3650 |
19.7150 |
20.5610 |
19.8510 |
| 2022-04-07 |
20.0252 |
16,449.5256 |
19.8150 |
19.4470 |
20.6350 |
20.5060 |
| 2022-04-06 |
20.8222 |
60,896.0305 |
21.7440 |
19.7180 |
21.7980 |
20.2190 |
| 2022-04-05 |
22.5925 |
47,183.7693 |
22.8800 |
22.0480 |
23.0920 |
22.1930 |
| 2022-04-04 |
22.3779 |
70,253.9682 |
23.2010 |
21.5940 |
23.2080 |
22.6960 |
| 2022-04-03 |
22.9784 |
70,660.6788 |
22.5770 |
22.5100 |
23.4190 |
23.2030 |
| 2022-04-02 |
23.0046 |
98,782.1193 |
22.0590 |
21.9640 |
23.8390 |
23.0930 |
| 2022-04-01 |
21.3358 |
75,654.3629 |
21.3240 |
20.6020 |
22.1180 |
22.1180 |
| 2022-03-31 |
22.0963 |
99,478.9745 |
22.4420 |
21.2340 |
23.0510 |
21.5140 |
| 2022-03-30 |
22.3065 |
83,659.0305 |
22.3980 |
21.6430 |
22.9860 |
22.5580 |
| 2022-03-29 |
22.3577 |
52,875.6676 |
21.9710 |
21.8430 |
22.9320 |
22.0620 |
| 2022-03-28 |
22.7744 |
79,632.8080 |
22.4480 |
22.1120 |
23.3060 |
22.2130 |
| 2022-03-27 |
21.2443 |
33,810.5756 |
20.9050 |
20.7100 |
21.9050 |
21.8700 |
| 2022-03-26 |
20.6989 |
28,396.1426 |
20.5340 |
20.2390 |
21.0230 |
20.8580 |
| 2022-03-25 |
20.8169 |
38,619.2590 |
21.2520 |
20.1850 |
21.3540 |
20.5680 |
| 2022-03-24 |
20.9316 |
70,675.3600 |
20.9920 |
20.2480 |
21.4710 |
21.2930 |
| 2022-03-23 |
20.4972 |
83,988.0592 |
20.1890 |
19.8010 |
21.1130 |
20.7830 |
| 2022-03-22 |
19.5805 |
70,592.5580 |
18.7250 |
18.6650 |
20.2350 |
20.0170 |
| 2022-03-21 |
18.7515 |
53,537.3807 |
18.6420 |
18.3830 |
19.0560 |
18.8260 |
| 2022-03-20 |
18.8477 |
51,927.1777 |
19.3650 |
18.3080 |
19.4520 |
18.7080 |
| 2022-03-19 |
19.4021 |
69,920.8797 |
18.9470 |
18.8590 |
19.7800 |
19.3500 |
| 2022-03-18 |
18.5894 |
73,773.7703 |
18.7540 |
18.1150 |
19.1880 |
18.9630 |
| 2022-03-17 |
18.9003 |
57,307.7605 |
19.0600 |
18.6370 |
19.3180 |
18.7270 |
| 2022-03-16 |
18.2774 |
95,856.3139 |
17.8120 |
17.6910 |
19.1750 |
19.0440 |
| 2022-03-15 |
17.4813 |
74,313.4088 |
17.6880 |
17.0520 |
18.0440 |
17.8410 |
| 2022-03-14 |
17.3868 |
88,514.4140 |
17.2170 |
17.0070 |
17.8340 |
17.5200 |
| 2022-03-13 |
17.9479 |
53,157.7528 |
18.1210 |
17.6140 |
18.3650 |
17.8710 |
| 2022-03-12 |
18.2711 |
82,356.6539 |
17.6730 |
17.6700 |
18.7240 |
18.2520 |
| 2022-03-11 |
17.8066 |
114,139.3406 |
16.9360 |
16.6820 |
18.4800 |
17.9070 |
| 2022-03-10 |
17.0469 |
45,534.7625 |
17.8730 |
16.6460 |
17.9140 |
16.9810 |
| 2022-03-09 |
17.7074 |
41,805.6026 |
16.9640 |
16.8840 |
18.0730 |
17.6940 |