Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-31 |
21.2010 |
79,405.9759 |
20.4260 |
19.1000 |
22.8300 |
22.7510 |
| 2021-05-30 |
20.2511 |
78,606.5287 |
19.8390 |
18.4960 |
21.2640 |
20.6130 |
| 2021-05-29 |
20.5780 |
129,920.2726 |
21.3540 |
18.8210 |
22.2790 |
19.5780 |
| 2021-05-28 |
22.4384 |
163,467.8652 |
23.9760 |
20.0580 |
25.9630 |
21.3540 |
| 2021-05-27 |
23.6894 |
86,739.4136 |
24.5050 |
21.8310 |
24.8740 |
23.7500 |
| 2021-05-26 |
23.2787 |
54,051.5812 |
22.2650 |
21.7470 |
24.6560 |
24.0410 |
| 2021-05-25 |
21.5515 |
132,500.5885 |
22.9690 |
19.7030 |
24.1640 |
22.1920 |
| 2021-05-24 |
19.9717 |
255,929.8431 |
17.9600 |
17.1550 |
23.4220 |
22.9720 |
| 2021-05-23 |
17.1586 |
413,425.7083 |
21.9350 |
13.6390 |
23.4370 |
17.7680 |
| 2021-05-22 |
22.6302 |
157,874.9850 |
24.2720 |
20.3660 |
24.5620 |
22.4110 |
| 2021-05-21 |
24.7265 |
487,864.3156 |
29.0610 |
19.9880 |
30.9190 |
23.9580 |
| 2021-05-20 |
27.8636 |
310,968.8072 |
25.0630 |
21.1780 |
31.2630 |
29.1950 |
| 2021-05-19 |
31.6982 |
370,529.4767 |
40.4670 |
17.9080 |
41.2910 |
26.6870 |
| 2021-05-18 |
40.1660 |
69,870.6760 |
38.4880 |
37.7560 |
42.5330 |
40.7060 |
| 2021-05-17 |
38.8891 |
169,243.7560 |
42.4280 |
35.1560 |
42.4280 |
37.9640 |
| 2021-05-16 |
41.8961 |
288,128.8412 |
43.7140 |
39.3960 |
46.6860 |
42.2120 |
| 2021-05-15 |
46.8432 |
203,540.7299 |
48.0750 |
43.4640 |
49.7660 |
43.8290 |
| 2021-05-14 |
43.5901 |
233,513.3073 |
39.9890 |
39.4640 |
47.6150 |
47.4080 |
| 2021-05-13 |
38.5509 |
363,193.4457 |
35.0650 |
33.0000 |
41.8960 |
39.0440 |
| 2021-05-12 |
39.6922 |
99,980.8694 |
38.6650 |
37.2190 |
42.4500 |
37.4910 |
| 2021-05-11 |
36.8798 |
43,620.8710 |
36.4450 |
35.5460 |
38.0710 |
37.7570 |
| 2021-05-10 |
37.1483 |
89,693.7264 |
40.3480 |
32.3100 |
41.8290 |
37.0010 |
| 2021-05-09 |
39.5544 |
47,275.9206 |
39.8710 |
38.2710 |
40.5220 |
40.2030 |
| 2021-05-08 |
39.8026 |
27,603.9847 |
39.8720 |
38.7560 |
40.5280 |
39.8030 |
| 2021-05-07 |
40.9550 |
47,119.9756 |
41.6490 |
38.3700 |
42.7100 |
38.5710 |
| 2021-05-06 |
41.0389 |
88,678.8750 |
40.4930 |
38.1770 |
43.9690 |
42.2070 |
| 2021-05-05 |
37.7402 |
50,869.2805 |
34.7940 |
34.5650 |
39.7850 |
38.7350 |
| 2021-05-04 |
36.1301 |
58,781.1840 |
37.2720 |
34.5440 |
37.9760 |
35.4020 |
| 2021-05-03 |
37.4920 |
40,323.0974 |
36.6190 |
36.6190 |
38.2980 |
37.4750 |
| 2021-05-02 |
36.3733 |
26,848.7506 |
36.9350 |
35.5960 |
37.1570 |
36.6470 |
| 2021-05-01 |
36.6793 |
22,002.6942 |
36.5320 |
35.8900 |
37.3950 |
37.2290 |
| 2021-04-30 |
36.0235 |
34,366.0152 |
35.9860 |
35.1520 |
36.7930 |
36.4050 |
| 2021-04-29 |
34.0928 |
37,204.2659 |
34.0020 |
33.0100 |
35.8590 |
35.6090 |
| 2021-04-28 |
33.7230 |
35,733.6465 |
34.8440 |
32.6100 |
35.3740 |
33.6980 |
| 2021-04-27 |
34.0772 |
38,572.3690 |
33.4940 |
33.2700 |
34.9330 |
34.7290 |
| 2021-04-26 |
32.2507 |
92,837.7702 |
29.9070 |
29.7640 |
33.4260 |
33.1870 |
| 2021-04-25 |
29.5574 |
121,880.9983 |
29.0550 |
28.1090 |
31.2150 |
28.5000 |
| 2021-04-24 |
30.1018 |
76,591.1937 |
32.2660 |
28.5840 |
32.3920 |
29.9150 |
| 2021-04-23 |
30.1179 |
117,435.8629 |
32.8790 |
26.2280 |
33.4140 |
31.4300 |
| 2021-04-22 |
34.0690 |
108,808.3820 |
33.8350 |
32.8250 |
36.6680 |
33.0500 |
| 2021-04-21 |
34.8442 |
77,482.2217 |
35.5080 |
33.1580 |
36.2810 |
34.4680 |