Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-08 |
16.7867 |
55,403.4266 |
16.3970 |
16.3000 |
17.2410 |
16.8540 |
| 2022-03-07 |
16.5731 |
68,427.0181 |
16.9740 |
15.9820 |
17.1150 |
16.2220 |
| 2022-03-06 |
17.0498 |
51,417.1235 |
17.2980 |
16.5330 |
17.4850 |
17.4730 |
| 2022-03-05 |
17.0297 |
62,388.3187 |
16.7690 |
16.2020 |
17.7780 |
17.3720 |
| 2022-03-04 |
17.1853 |
61,638.4918 |
17.9990 |
16.4820 |
18.0470 |
16.7310 |
| 2022-03-03 |
18.1635 |
59,525.4413 |
18.5940 |
17.7720 |
18.6430 |
18.0440 |
| 2022-03-02 |
18.7625 |
76,818.0282 |
18.9080 |
18.3500 |
19.2440 |
18.5540 |
| 2022-03-01 |
18.9038 |
115,309.3092 |
18.9370 |
18.3200 |
19.5420 |
18.7240 |
| 2022-02-28 |
17.6721 |
121,240.0181 |
17.4690 |
16.6510 |
18.8570 |
18.6900 |
| 2022-02-27 |
17.9785 |
90,763.1534 |
18.0260 |
17.0920 |
18.7080 |
17.3530 |
| 2022-02-26 |
18.0308 |
155,619.1093 |
17.2510 |
17.1690 |
18.7530 |
18.0070 |
| 2022-02-25 |
16.3076 |
82,303.9750 |
16.1840 |
15.7840 |
17.1770 |
17.0830 |
| 2022-02-24 |
15.1900 |
320,027.0070 |
15.9380 |
14.0450 |
16.7090 |
15.8740 |
| 2022-02-23 |
16.7282 |
110,154.6407 |
16.6090 |
15.9510 |
17.4790 |
16.1090 |
| 2022-02-22 |
16.1777 |
153,497.4534 |
16.1830 |
15.7750 |
16.6990 |
16.1750 |
| 2022-02-21 |
16.9110 |
180,126.5014 |
16.9300 |
16.3180 |
17.7320 |
16.3390 |
| 2022-02-20 |
17.0415 |
101,540.1952 |
17.8570 |
16.6880 |
17.8700 |
16.8560 |
| 2022-02-19 |
17.8691 |
114,214.6490 |
17.8140 |
17.3480 |
18.2160 |
17.9030 |
| 2022-02-18 |
18.0897 |
90,531.7317 |
18.1210 |
17.6120 |
18.5810 |
17.9330 |
| 2022-02-17 |
18.8740 |
78,704.5210 |
19.7530 |
17.7910 |
20.0040 |
18.2070 |
| 2022-02-16 |
19.6721 |
58,479.9876 |
20.1410 |
19.0530 |
20.1840 |
19.7990 |
| 2022-02-15 |
19.4492 |
55,019.0634 |
18.7000 |
18.6360 |
20.1470 |
20.1470 |
| 2022-02-14 |
18.4610 |
79,502.5216 |
18.7240 |
18.0140 |
18.9250 |
18.7900 |
| 2022-02-13 |
18.8795 |
81,277.3714 |
18.8070 |
18.3850 |
19.2660 |
18.7220 |
| 2022-02-12 |
18.8016 |
119,441.8188 |
18.9540 |
18.2710 |
19.4120 |
18.8380 |
| 2022-02-11 |
20.1750 |
214,152.2707 |
20.5140 |
18.6300 |
20.7100 |
18.8650 |
| 2022-02-10 |
21.5916 |
155,076.2937 |
21.9220 |
20.5940 |
22.4570 |
20.9780 |
| 2022-02-09 |
21.6996 |
55,979.9617 |
21.6760 |
21.0580 |
22.2190 |
22.1470 |
| 2022-02-08 |
21.8886 |
117,932.8541 |
22.3790 |
21.0700 |
23.1560 |
21.7500 |
| 2022-02-07 |
22.2061 |
102,931.0591 |
21.9130 |
21.3950 |
22.6760 |
22.4570 |
| 2022-02-06 |
21.3033 |
72,208.7514 |
21.3150 |
20.8290 |
21.8710 |
21.6690 |