Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
3.8525 |
39,655.9359 |
3.8284 |
3.7925 |
3.8753 |
3.8199 |
| 2025-09-05 |
3.8334 |
23,561.0660 |
3.7642 |
3.7600 |
3.8918 |
3.8185 |
| 2025-09-04 |
3.7758 |
12,265.9137 |
3.8679 |
3.7236 |
3.8778 |
3.7811 |
| 2025-09-03 |
3.8272 |
3,064.4748 |
3.8232 |
3.7854 |
3.8440 |
3.8434 |
| 2025-09-02 |
3.7678 |
13,904.7395 |
3.6951 |
3.6759 |
3.8060 |
3.7918 |
| 2025-09-01 |
3.7701 |
47,485.0662 |
3.7424 |
3.6582 |
3.8883 |
3.7535 |
| 2025-08-31 |
3.8201 |
8,455.8951 |
3.8552 |
3.7885 |
3.8756 |
3.7939 |
| 2025-08-30 |
3.7764 |
8,533.8131 |
3.7738 |
3.7176 |
3.8217 |
3.7667 |
| 2025-08-29 |
3.8608 |
46,788.8300 |
3.9821 |
3.7626 |
4.0030 |
3.8337 |
| 2025-08-28 |
3.9543 |
53,995.7740 |
3.8360 |
3.8061 |
4.0125 |
3.9065 |
| 2025-08-27 |
3.8667 |
14,672.8389 |
3.8866 |
3.8396 |
3.9192 |
3.8792 |
| 2025-08-26 |
3.7673 |
43,066.0484 |
3.7274 |
3.7051 |
3.9152 |
3.8915 |
| 2025-08-25 |
3.9835 |
68,297.9882 |
4.1165 |
3.8315 |
4.1356 |
3.8477 |
| 2025-08-24 |
4.0956 |
14,096.8459 |
4.2355 |
4.0361 |
4.2355 |
4.0361 |
| 2025-08-23 |
4.1533 |
46,497.8602 |
4.1880 |
4.0342 |
4.2410 |
4.2323 |
| 2025-08-22 |
3.8187 |
1,230.7663 |
3.8102 |
3.7748 |
3.8520 |
3.8205 |
| 2025-08-21 |
3.8586 |
21,354.6405 |
3.8885 |
3.8088 |
3.9134 |
3.8717 |
| 2025-08-20 |
3.7531 |
33,810.0966 |
3.7202 |
3.6937 |
3.8150 |
3.7950 |
| 2025-08-19 |
3.7977 |
55,419.4743 |
3.9131 |
3.7289 |
3.9542 |
3.7713 |
| 2025-08-18 |
3.8963 |
36,501.7246 |
4.0500 |
3.8306 |
4.0515 |
3.9426 |
| 2025-08-17 |
4.0699 |
26,695.9918 |
4.0174 |
4.0170 |
4.0947 |
4.0555 |
| 2025-08-16 |
3.9279 |
11,063.2515 |
3.8939 |
3.8882 |
3.9507 |
3.9164 |
| 2025-08-15 |
3.9497 |
89,263.5633 |
3.9824 |
3.8197 |
4.0994 |
3.8627 |
| 2025-08-14 |
4.0586 |
118,380.0394 |
4.3037 |
3.9409 |
4.3714 |
4.0554 |
| 2025-08-13 |
4.2653 |
30,928.5035 |
4.1125 |
4.1113 |
4.2874 |
4.2270 |
| 2025-08-12 |
3.9046 |
46,756.6118 |
3.8530 |
3.8530 |
3.9910 |
3.9727 |
| 2025-08-11 |
4.0913 |
9,221.3040 |
4.1330 |
3.9171 |
4.1507 |
3.9470 |
| 2025-08-10 |
4.0748 |
31,035.6666 |
4.1391 |
3.9892 |
4.1666 |
4.0881 |
| 2025-08-09 |
4.0708 |
53,668.6843 |
3.9782 |
3.9707 |
4.1412 |
4.0766 |
| 2025-08-08 |
3.8668 |
1,057,557.9076 |
3.8674 |
3.8030 |
3.9907 |
3.9570 |
| 2025-08-07 |
3.7220 |
57,122.6619 |
3.6688 |
3.6470 |
3.7997 |
3.7363 |
| 2025-08-06 |
3.6275 |
9,280.3321 |
3.6185 |
3.5816 |
3.6834 |
3.6700 |
| 2025-08-05 |
3.6120 |
23,275.9411 |
3.7154 |
3.5743 |
3.7156 |
3.5972 |
| 2025-08-04 |
3.6594 |
18,227.6393 |
3.6079 |
3.6079 |
3.7447 |
3.7210 |
| 2025-08-03 |
3.5571 |
21,929.2468 |
3.5076 |
3.4672 |
3.6169 |
3.6106 |
| 2025-08-02 |
3.5390 |
39,575.9331 |
3.5501 |
3.4504 |
3.6249 |
3.5076 |
| 2025-08-01 |
3.6347 |
243,875.6640 |
3.6867 |
3.4680 |
3.7105 |
3.5481 |
| 2025-07-31 |
3.7812 |
40,643.7426 |
3.8140 |
3.6913 |
3.9172 |
3.7095 |
| 2025-07-30 |
3.8087 |
43,114.1922 |
3.8565 |
3.7463 |
3.9141 |
3.8317 |
| 2025-07-29 |
3.9416 |
162,587.7796 |
3.9577 |
3.8343 |
4.0738 |
3.8515 |
| 2025-07-28 |
4.0732 |
74,269.4462 |
4.2367 |
3.9833 |
4.3107 |
3.9898 |
| 2025-07-27 |
4.1735 |
21,427.9313 |
4.1507 |
4.1286 |
4.2113 |
4.1927 |
| 2025-07-26 |
4.1167 |
24,432.0108 |
4.0831 |
4.0831 |
4.1837 |
4.1796 |
| 2025-07-25 |
3.9791 |
100,096.8455 |
3.9650 |
3.8724 |
4.0696 |
4.0107 |
| 2025-07-24 |
4.0224 |
76,795.6092 |
4.1530 |
3.9130 |
4.1926 |
4.0600 |
| 2025-07-23 |
4.2537 |
133,561.0954 |
4.5420 |
4.1041 |
4.5420 |
4.1631 |
| 2025-07-22 |
4.4217 |
140,473.5381 |
4.4305 |
4.2896 |
4.5105 |
4.4957 |
| 2025-07-21 |
4.5540 |
38,814.6553 |
4.4792 |
4.4013 |
4.6701 |
4.5158 |
| 2025-07-20 |
4.4493 |
7,558.9281 |
4.3778 |
4.3653 |
4.5778 |
4.5017 |
| 2025-07-19 |
4.2349 |
25,091.2060 |
4.2364 |
4.1344 |
4.3836 |
4.3836 |