Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
7.5419 |
25,496.8785 |
7.5071 |
7.3366 |
7.6867 |
7.5581 |
| 2024-01-15 |
7.5582 |
22,367.5116 |
7.3219 |
7.3119 |
7.6961 |
7.6323 |
| 2024-01-14 |
7.6217 |
45,293.7924 |
7.6207 |
7.4611 |
7.7004 |
7.5873 |
| 2024-01-13 |
7.6392 |
8,190.3825 |
7.5692 |
7.4040 |
7.7491 |
7.6524 |
| 2024-01-12 |
7.9518 |
22,722.1733 |
8.1515 |
7.5677 |
8.2208 |
7.7597 |
| 2024-01-11 |
8.2356 |
56,113.4383 |
7.9487 |
7.8602 |
8.5795 |
8.1733 |
| 2024-01-10 |
7.0479 |
19,698.3591 |
7.1278 |
6.8007 |
7.2546 |
7.1632 |
| 2024-01-09 |
7.3133 |
22,258.1246 |
7.4871 |
7.0439 |
7.5240 |
7.0708 |
| 2024-01-08 |
6.9229 |
35,711.9414 |
6.8985 |
6.5226 |
7.5016 |
7.4674 |
| 2024-01-07 |
7.1807 |
12,017.9542 |
7.1330 |
7.0374 |
7.3255 |
7.0986 |
| 2024-01-06 |
7.2139 |
11,253.0702 |
7.4476 |
6.9453 |
7.4494 |
7.1067 |
| 2024-01-05 |
7.4817 |
40,391.6418 |
7.8813 |
7.1731 |
7.9516 |
7.3706 |
| 2024-01-04 |
7.7537 |
50,139.0018 |
7.6255 |
7.4695 |
8.0000 |
7.8888 |
| 2024-01-03 |
7.6872 |
81,040.4668 |
8.4149 |
6.4530 |
8.5698 |
7.6721 |
| 2024-01-02 |
8.5404 |
13,575.3919 |
8.6018 |
8.3720 |
8.8210 |
8.4182 |
| 2024-01-01 |
8.3302 |
15,412.2999 |
8.2015 |
8.0816 |
8.5707 |
8.5673 |
| 2023-12-31 |
8.4399 |
31,945.7746 |
8.3476 |
8.1515 |
8.6561 |
8.2955 |
| 2023-12-30 |
8.3343 |
13,909.0947 |
8.2930 |
8.1155 |
8.4874 |
8.3516 |
| 2023-12-29 |
8.3622 |
49,998.8155 |
8.4384 |
8.0634 |
8.6608 |
8.2070 |
| 2023-12-28 |
8.5254 |
26,663.1721 |
8.6815 |
8.2785 |
8.9063 |
8.4605 |
| 2023-12-27 |
8.6374 |
41,565.8565 |
8.8289 |
8.4067 |
9.0197 |
8.7913 |
| 2023-12-26 |
9.0055 |
42,533.1428 |
9.2200 |
8.3248 |
9.5701 |
8.6939 |
| 2023-12-25 |
9.1468 |
49,909.6812 |
8.7133 |
8.5245 |
9.3804 |
9.2050 |
| 2023-12-24 |
8.7891 |
133,752.8132 |
8.3988 |
8.3382 |
9.1997 |
8.6274 |
| 2023-12-23 |
7.9624 |
107,716.0328 |
7.9335 |
7.5964 |
8.4373 |
8.3869 |
| 2023-12-22 |
8.0942 |
55,782.6937 |
8.4371 |
7.8582 |
8.5268 |
7.9797 |
| 2023-12-21 |
7.5935 |
71,638.0765 |
6.9304 |
6.9304 |
8.2845 |
8.2466 |
| 2023-12-20 |
6.9520 |
22,291.0045 |
6.7262 |
6.6255 |
7.1219 |
7.0487 |
| 2023-12-19 |
6.8865 |
5,215.6552 |
6.8753 |
6.6637 |
7.0284 |
6.6721 |
| 2023-12-18 |
6.6488 |
18,899.3376 |
6.8285 |
6.3855 |
6.8575 |
6.8421 |
| 2023-12-17 |
6.9693 |
11,708.9566 |
7.1025 |
6.8375 |
7.1522 |
6.9160 |
| 2023-12-16 |
7.1664 |
22,311.0220 |
6.9559 |
6.8804 |
7.3481 |
7.0912 |
| 2023-12-15 |
7.1663 |
51,679.5469 |
7.5092 |
6.9386 |
7.5643 |
7.0293 |
| 2023-12-14 |
7.3833 |
49,415.9860 |
7.6066 |
6.9325 |
7.7526 |
7.6214 |
| 2023-12-13 |
6.9704 |
35,648.6776 |
7.1333 |
6.6210 |
7.2886 |
7.2845 |
| 2023-12-12 |
6.9849 |
71,858.2375 |
6.6976 |
6.6976 |
7.3438 |
6.9048 |
| 2023-12-11 |
6.7537 |
98,587.9943 |
7.3427 |
6.2090 |
7.3602 |
6.7088 |
| 2023-12-10 |
7.1763 |
18,008.0409 |
7.1009 |
6.9572 |
7.3250 |
7.2284 |
| 2023-12-09 |
7.3620 |
63,907.2006 |
6.8450 |
6.8359 |
7.6870 |
7.2178 |
| 2023-12-08 |
6.5321 |
35,114.6078 |
6.2415 |
6.1702 |
6.8075 |
6.6114 |
| 2023-12-07 |
6.0954 |
54,623.2705 |
6.0520 |
5.9105 |
6.3072 |
6.2697 |
| 2023-12-06 |
6.0015 |
68,640.8172 |
5.9000 |
5.7832 |
6.2044 |
6.0800 |
| 2023-12-05 |
5.6287 |
166,164.0649 |
5.6336 |
5.5079 |
5.8234 |
5.7878 |
| 2023-12-04 |
5.5749 |
237,519.6561 |
5.5376 |
5.3958 |
5.7154 |
5.6032 |
| 2023-12-03 |
5.5340 |
246,981.2666 |
5.5529 |
5.4308 |
5.6172 |
5.5100 |
| 2023-12-02 |
5.5400 |
278,686.5187 |
5.4647 |
5.4440 |
5.5788 |
5.5560 |
| 2023-12-01 |
5.4455 |
30,023.5271 |
5.4678 |
5.3661 |
5.5195 |
5.4467 |
| 2023-11-30 |
5.3204 |
20,469.8595 |
5.1596 |
5.1206 |
5.5694 |
5.4449 |
| 2023-11-29 |
5.2804 |
41,732.5454 |
5.2689 |
5.1617 |
5.3867 |
5.1617 |
| 2023-11-28 |
5.2168 |
46,415.2131 |
5.1555 |
5.1109 |
5.3072 |
5.2914 |