Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-07-20 |
10.8349 |
362,502.2240 |
11.4500 |
10.3770 |
11.5380 |
10.9510 |
2021-07-19 |
11.8308 |
238,021.0072 |
12.6310 |
11.3480 |
12.7160 |
11.5000 |
2021-07-18 |
12.6246 |
196,954.2022 |
12.2910 |
12.2570 |
12.9210 |
12.6740 |
2021-07-17 |
12.1395 |
320,673.4275 |
12.0100 |
11.7090 |
12.7370 |
12.2960 |
2021-07-16 |
12.6088 |
281,176.8426 |
13.0930 |
12.1590 |
13.3040 |
12.2150 |
2021-07-15 |
13.1990 |
216,018.7668 |
13.7940 |
12.7570 |
14.0930 |
13.1100 |
2021-07-14 |
13.6312 |
233,712.3724 |
14.1940 |
13.1650 |
14.2060 |
13.7860 |
2021-07-13 |
14.4299 |
138,534.6258 |
14.8500 |
14.0070 |
15.1000 |
14.0890 |
2021-07-12 |
15.0784 |
91,280.2850 |
15.4790 |
14.4160 |
15.6490 |
14.9040 |
2021-07-11 |
15.4481 |
70,167.4908 |
15.2930 |
15.1540 |
15.7000 |
15.5240 |
2021-07-10 |
15.4143 |
114,232.9343 |
15.6870 |
15.0450 |
15.9950 |
15.3290 |
2021-07-09 |
15.3563 |
128,936.6596 |
15.3010 |
14.8320 |
15.9220 |
15.7020 |
2021-07-08 |
15.7626 |
215,403.9948 |
16.8130 |
14.9970 |
16.8920 |
15.0470 |
2021-07-07 |
16.8694 |
242,779.9454 |
16.1100 |
16.1020 |
17.6500 |
16.8880 |
2021-07-06 |
15.6207 |
258,157.6123 |
15.2340 |
15.1980 |
16.1650 |
15.9250 |
2021-07-05 |
15.3338 |
191,361.9636 |
15.9600 |
14.7350 |
15.9600 |
15.3300 |
2021-07-04 |
15.9061 |
123,911.2970 |
15.5000 |
15.1790 |
16.5780 |
16.0110 |
2021-07-03 |
15.4220 |
97,285.2845 |
15.2940 |
15.0180 |
15.7420 |
15.4080 |
2021-07-02 |
14.9844 |
206,619.0293 |
15.1810 |
14.6250 |
15.4450 |
15.2500 |
2021-07-01 |
15.4187 |
381,694.8626 |
16.3900 |
14.8490 |
16.3900 |
15.2650 |
2021-06-30 |
16.0772 |
343,838.5083 |
16.3110 |
15.6020 |
16.6160 |
16.1780 |
2021-06-29 |
16.4177 |
307,399.1459 |
15.8110 |
15.7310 |
17.0110 |
16.2990 |
2021-06-28 |
15.2271 |
323,187.5463 |
15.0170 |
14.5990 |
16.0130 |
15.6900 |
2021-06-27 |
14.5261 |
319,134.7502 |
14.5100 |
14.0460 |
14.9710 |
14.9610 |
2021-06-26 |
14.1680 |
427,687.9160 |
14.4240 |
13.6260 |
14.9740 |
14.1710 |
2021-06-25 |
15.2780 |
545,963.1421 |
16.2270 |
14.5100 |
16.7290 |
14.6060 |
2021-06-24 |
15.7866 |
384,622.8696 |
15.7950 |
14.7210 |
16.5880 |
16.1720 |
2021-06-23 |
15.7706 |
732,792.1140 |
14.6290 |
13.9720 |
16.7810 |
15.6860 |
2021-06-22 |
14.9770 |
1,198,220.6686 |
15.7200 |
12.9960 |
16.9080 |
14.7880 |
2021-06-21 |
17.5762 |
553,930.9768 |
20.6250 |
15.3590 |
20.7730 |
16.0000 |
2021-06-20 |
19.8844 |
242,059.9051 |
20.2320 |
18.8820 |
20.9760 |
20.6250 |
2021-06-19 |
20.9712 |
133,899.4744 |
21.4250 |
20.4490 |
21.6100 |
20.6020 |
2021-06-18 |
21.4121 |
161,594.6250 |
22.5300 |
20.2120 |
22.5570 |
21.4790 |
2021-06-17 |
23.0934 |
137,851.4254 |
23.0420 |
21.9910 |
23.9890 |
22.3170 |
2021-06-16 |
23.4498 |
233,626.0173 |
23.9420 |
22.5250 |
24.5520 |
22.8140 |
2021-06-15 |
24.5497 |
208,881.2787 |
25.8650 |
23.5820 |
25.9950 |
24.4600 |
2021-06-14 |
23.3241 |
228,928.5184 |
22.0940 |
21.2420 |
25.3960 |
24.7280 |
2021-06-13 |
20.7255 |
150,030.3674 |
20.7260 |
19.9260 |
22.4030 |
22.0920 |
2021-06-12 |
20.3983 |
259,264.9667 |
20.9400 |
19.5620 |
21.2470 |
20.9150 |
2021-06-11 |
22.0877 |
168,367.7431 |
22.6860 |
20.5430 |
23.1940 |
20.7280 |
2021-06-10 |
23.5787 |
256,241.0375 |
23.2280 |
22.0780 |
24.5710 |
22.8970 |
2021-06-09 |
21.8268 |
279,422.3122 |
21.6520 |
20.3760 |
23.2800 |
23.1970 |
2021-06-08 |
20.8743 |
561,550.2148 |
21.6740 |
19.6060 |
22.2880 |
21.7530 |
2021-06-07 |
24.0675 |
149,592.3094 |
24.2040 |
21.9610 |
25.2470 |
22.3600 |
2021-06-06 |
23.9932 |
135,095.5903 |
23.7300 |
23.5750 |
24.4340 |
24.0750 |
2021-06-05 |
24.5883 |
229,869.4909 |
24.9970 |
22.9550 |
26.3540 |
23.4900 |
2021-06-04 |
24.8620 |
283,723.3952 |
26.9460 |
23.6550 |
26.9460 |
25.3550 |
2021-06-03 |
27.1459 |
128,313.7928 |
25.8710 |
25.7310 |
28.5560 |
27.2230 |
2021-06-02 |
24.7049 |
95,789.5116 |
22.8450 |
22.6760 |
26.7870 |
26.0620 |
2021-06-01 |
22.3865 |
80,287.3048 |
23.2520 |
21.7150 |
23.5140 |
22.9090 |