Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
3.6830 |
28,784.3214 |
3.6309 |
3.6094 |
3.7439 |
3.7082 |
| 2025-04-17 |
3.6420 |
44,072.0442 |
3.5566 |
3.5416 |
3.6965 |
3.6658 |
| 2025-04-16 |
3.5314 |
22,442.6172 |
3.5153 |
3.4799 |
3.6118 |
3.5586 |
| 2025-04-15 |
3.6405 |
20,424.6912 |
3.6738 |
3.5502 |
3.7333 |
3.5820 |
| 2025-04-14 |
3.7145 |
25,008.0658 |
3.6756 |
3.6344 |
3.7982 |
3.7256 |
| 2025-04-13 |
3.7129 |
51,721.7215 |
3.7125 |
3.6148 |
3.8130 |
3.6452 |
| 2025-04-12 |
3.6696 |
61,708.9739 |
3.5580 |
3.5258 |
3.7541 |
3.6991 |
| 2025-04-11 |
3.5016 |
76,292.2525 |
3.4623 |
3.4505 |
3.5985 |
3.5606 |
| 2025-04-10 |
3.4984 |
138,521.6622 |
3.6429 |
3.3883 |
3.6467 |
3.4316 |
| 2025-04-09 |
3.3900 |
81,419.0590 |
3.3760 |
3.2519 |
3.4894 |
3.3913 |
| 2025-04-08 |
3.5964 |
72,693.0798 |
3.5906 |
3.4280 |
3.6981 |
3.4420 |
| 2025-04-07 |
3.4840 |
181,871.2595 |
3.6824 |
3.2795 |
3.7320 |
3.6092 |
| 2025-04-06 |
3.9123 |
19,926.6001 |
3.9553 |
3.7764 |
3.9730 |
3.8077 |
| 2025-04-05 |
3.9891 |
15,379.4434 |
4.0349 |
3.8954 |
4.0678 |
3.9342 |
| 2025-04-04 |
4.0410 |
54,801.9873 |
4.0572 |
3.9452 |
4.1316 |
4.0443 |
| 2025-04-03 |
3.9678 |
32,550.6548 |
3.9631 |
3.8465 |
4.1063 |
4.0397 |
| 2025-04-02 |
4.1096 |
46,687.7063 |
4.1734 |
3.9097 |
4.2372 |
3.9322 |
| 2025-04-01 |
4.1944 |
28,973.5861 |
4.0174 |
4.0120 |
4.2788 |
4.1662 |
| 2025-03-31 |
4.0291 |
32,051.7936 |
4.0410 |
3.9480 |
4.0902 |
4.0320 |
| 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 |