Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
24.3025 |
136,475.0031 |
25.1320 |
23.6920 |
25.2710 |
24.0310 |
| 2022-01-18 |
24.9317 |
203,952.5145 |
25.6810 |
24.2480 |
26.0350 |
25.1080 |
| 2022-01-17 |
26.3007 |
143,221.4200 |
27.6750 |
25.0930 |
27.7330 |
25.7250 |
| 2022-01-16 |
27.8700 |
143,298.8316 |
27.5820 |
27.2460 |
28.4450 |
27.6890 |
| 2022-01-15 |
27.6200 |
115,176.3530 |
27.7310 |
26.8340 |
28.3550 |
27.9550 |
| 2022-01-14 |
26.8442 |
242,575.7553 |
25.7870 |
25.5430 |
27.6840 |
27.5110 |
| 2022-01-13 |
26.5643 |
151,160.0362 |
27.2450 |
25.8200 |
27.6560 |
26.2120 |
| 2022-01-12 |
26.4606 |
139,567.5275 |
25.5390 |
25.4470 |
27.5550 |
27.3700 |
| 2022-01-11 |
24.6288 |
224,021.2201 |
23.7110 |
23.4750 |
25.9810 |
25.4640 |
| 2022-01-10 |
23.7521 |
261,225.3023 |
24.6100 |
22.4620 |
25.1780 |
23.6500 |
| 2022-01-09 |
24.4839 |
216,116.0273 |
23.9870 |
23.6920 |
25.2890 |
24.6210 |
| 2022-01-08 |
24.7496 |
378,136.4061 |
24.8860 |
23.1420 |
25.5060 |
24.4040 |
| 2022-01-07 |
25.3171 |
291,815.0743 |
26.7020 |
24.2460 |
26.8090 |
24.8010 |
| 2022-01-06 |
26.2507 |
232,078.8547 |
26.6940 |
25.4910 |
27.3200 |
26.7090 |
| 2022-01-05 |
28.6309 |
265,210.4811 |
28.6800 |
26.2590 |
30.3450 |
26.3890 |
| 2022-01-04 |
29.7778 |
208,098.9435 |
30.0740 |
28.7410 |
30.5470 |
29.2790 |
| 2022-01-03 |
29.7165 |
238,323.8262 |
29.6880 |
28.6290 |
30.8350 |
30.3250 |
| 2022-01-02 |
29.3622 |
140,657.4265 |
28.5970 |
27.8170 |
30.5750 |
29.8720 |
| 2022-01-01 |
27.4138 |
80,022.0993 |
26.6580 |
26.6580 |
28.3470 |
28.2440 |
| 2021-12-31 |
27.1362 |
160,041.3808 |
27.5140 |
26.2320 |
28.0880 |
26.8190 |
| 2021-12-30 |
27.2793 |
122,939.6315 |
26.7950 |
26.1640 |
28.3710 |
27.3610 |
| 2021-12-29 |
28.0472 |
128,658.8718 |
27.8360 |
26.5270 |
28.9040 |
26.8590 |
| 2021-12-28 |
29.1194 |
223,593.7567 |
30.9490 |
27.4320 |
30.9490 |
27.8590 |
| 2021-12-27 |
31.8181 |
103,101.4622 |
31.3580 |
30.8700 |
32.7320 |
31.9560 |
| 2021-12-26 |
29.9817 |
165,605.4808 |
28.8390 |
28.2650 |
31.6840 |
31.2250 |
| 2021-12-25 |
28.3883 |
43,449.3513 |
28.1470 |
27.9370 |
29.0920 |
29.0190 |
| 2021-12-24 |
28.9862 |
93,635.8348 |
29.1370 |
27.8460 |
29.6350 |
28.1540 |
| 2021-12-23 |
28.1138 |
237,026.5067 |
27.2370 |
26.7390 |
29.7620 |
29.1690 |
| 2021-12-22 |
26.7876 |
162,968.6318 |
25.1630 |
24.9750 |
28.1970 |
27.8450 |
| 2021-12-21 |
24.6465 |
94,997.1377 |
24.0550 |
23.7310 |
25.4540 |
25.3810 |
| 2021-12-20 |
24.0487 |
133,763.1138 |
24.7430 |
23.2560 |
24.9890 |
24.3800 |
| 2021-12-19 |
25.1623 |
129,528.8754 |
25.4950 |
24.6410 |
25.8480 |
24.8020 |
| 2021-12-18 |
25.1060 |
220,342.1468 |
24.6710 |
24.2210 |
25.5090 |
25.4550 |
| 2021-12-17 |
25.1369 |
138,268.0961 |
25.9990 |
24.1740 |
26.1840 |
24.9150 |
| 2021-12-16 |
27.0825 |
248,454.6076 |
27.1370 |
26.0500 |
27.8190 |
26.3890 |
| 2021-12-15 |
26.1811 |
226,182.3442 |
26.1190 |
24.2850 |
27.9890 |
27.0500 |
| 2021-12-14 |
25.9635 |
166,818.5143 |
25.9420 |
24.9880 |
26.6810 |
26.0240 |
| 2021-12-13 |
27.6293 |
166,029.6643 |
29.5640 |
25.5700 |
29.8250 |
25.9460 |
| 2021-12-12 |
28.3650 |
84,920.1809 |
27.8080 |
27.2900 |
29.6850 |
29.2040 |
| 2021-12-11 |
27.5711 |
200,624.0961 |
26.4170 |
25.8180 |
28.1380 |
27.4340 |
| 2021-12-10 |
26.8973 |
219,742.6757 |
26.9050 |
25.6970 |
28.4030 |
26.7890 |
| 2021-12-09 |
28.2051 |
167,762.2859 |
29.8430 |
26.8010 |
30.1090 |
27.3550 |
| 2021-12-08 |
29.2366 |
188,405.8968 |
30.5000 |
28.0500 |
30.6110 |
29.8680 |
| 2021-12-07 |
29.4257 |
201,365.7262 |
28.1270 |
27.7270 |
31.4530 |
29.8380 |
| 2021-12-06 |
26.7631 |
280,816.4806 |
28.3010 |
24.8570 |
28.6220 |
28.5580 |
| 2021-12-05 |
27.9975 |
369,309.0220 |
29.4730 |
26.4110 |
29.7520 |
28.2690 |
| 2021-12-04 |
28.5253 |
600,467.6717 |
33.7160 |
24.1610 |
33.8580 |
29.4220 |
| 2021-12-03 |
34.9861 |
196,011.7843 |
35.7910 |
32.5250 |
36.8490 |
33.7250 |
| 2021-12-02 |
35.9193 |
169,669.8528 |
36.7950 |
35.0970 |
36.7950 |
36.0420 |
| 2021-12-01 |
37.5612 |
218,902.8460 |
37.9400 |
36.2860 |
38.7280 |
36.7780 |