Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-30 |
37.3333 |
142,381.0343 |
37.1110 |
35.3710 |
39.3340 |
38.2270 |
| 2021-11-29 |
36.1587 |
244,073.5632 |
35.8310 |
35.4450 |
37.4520 |
37.1760 |
| 2021-11-28 |
33.8828 |
249,766.0443 |
35.1980 |
32.2570 |
35.8780 |
35.6770 |
| 2021-11-27 |
35.3339 |
136,199.9349 |
34.5220 |
34.4100 |
35.9180 |
35.1460 |
| 2021-11-26 |
35.5592 |
426,022.8931 |
39.4830 |
33.6800 |
39.6450 |
34.9060 |
| 2021-11-25 |
39.3826 |
332,101.6183 |
38.2950 |
38.0420 |
40.9700 |
39.4270 |
| 2021-11-24 |
39.1372 |
352,220.0745 |
40.7920 |
38.0620 |
40.9210 |
38.4810 |
| 2021-11-23 |
40.0048 |
111,248.1332 |
39.4430 |
38.5680 |
41.4730 |
40.8510 |
| 2021-11-22 |
40.3661 |
135,011.8312 |
42.0030 |
38.8650 |
42.1310 |
39.6070 |
| 2021-11-21 |
41.6895 |
130,720.9639 |
42.0710 |
40.6570 |
43.5650 |
42.6420 |
| 2021-11-20 |
41.0797 |
109,134.9886 |
41.2680 |
39.8380 |
41.9790 |
41.8430 |
| 2021-11-19 |
40.3460 |
159,372.6818 |
39.1020 |
38.4120 |
42.2490 |
41.2870 |
| 2021-11-18 |
40.2112 |
239,569.7527 |
42.7620 |
37.5730 |
43.2740 |
38.9070 |
| 2021-11-17 |
40.8743 |
230,068.5143 |
40.8450 |
38.7690 |
42.5450 |
41.9590 |
| 2021-11-16 |
41.4665 |
360,365.2219 |
44.7380 |
37.9410 |
44.7380 |
41.4910 |
| 2021-11-15 |
46.2482 |
140,260.4124 |
46.4310 |
44.5560 |
47.4670 |
45.1260 |
| 2021-11-14 |
46.3032 |
65,206.5678 |
47.0980 |
45.0450 |
47.8290 |
45.9670 |
| 2021-11-13 |
46.1687 |
89,781.8568 |
45.9400 |
44.8970 |
47.5040 |
46.9080 |
| 2021-11-12 |
46.0427 |
165,474.8981 |
47.4410 |
44.0450 |
47.7030 |
46.0230 |
| 2021-11-11 |
47.8889 |
158,921.1228 |
46.7190 |
45.5920 |
49.4390 |
47.8400 |
| 2021-11-10 |
48.2739 |
333,044.7592 |
50.7430 |
42.1860 |
52.0170 |
47.0680 |
| 2021-11-09 |
51.8335 |
144,102.5659 |
53.3390 |
50.4820 |
53.3610 |
51.0830 |
| 2021-11-08 |
52.9970 |
92,769.1843 |
52.2100 |
51.6800 |
53.8750 |
53.1590 |
| 2021-11-07 |
52.4668 |
81,975.2715 |
52.0250 |
51.3390 |
53.5160 |
52.2140 |
| 2021-11-06 |
50.7314 |
127,360.3457 |
51.7640 |
49.0220 |
52.4130 |
51.9240 |
| 2021-11-05 |
51.9813 |
89,086.7835 |
53.8570 |
50.6420 |
53.9430 |
51.8890 |
| 2021-11-04 |
53.3817 |
158,258.6341 |
53.3840 |
52.1500 |
55.1130 |
53.8170 |
| 2021-11-03 |
51.5046 |
223,320.5589 |
51.7340 |
49.1410 |
54.5350 |
53.2870 |