Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-27 |
5.2091 |
28,386.8958 |
5.3321 |
5.0377 |
5.3758 |
5.0473 |
| 2023-11-26 |
5.3015 |
20,900.3305 |
5.3279 |
5.1636 |
5.4142 |
5.3058 |
| 2023-11-25 |
5.3094 |
13,593.0135 |
5.2405 |
5.2137 |
5.3877 |
5.3253 |
| 2023-11-24 |
5.2146 |
20,547.1885 |
5.1370 |
5.1226 |
5.2924 |
5.2477 |
| 2023-11-23 |
5.1531 |
13,399.4727 |
5.1732 |
5.0802 |
5.2190 |
5.1257 |
| 2023-11-22 |
5.1253 |
48,284.7347 |
4.8531 |
4.8442 |
5.2867 |
5.1588 |
| 2023-11-21 |
5.1034 |
43,325.8463 |
5.3054 |
4.9079 |
5.3265 |
5.0500 |
| 2023-11-20 |
5.4442 |
51,941.0818 |
5.4346 |
5.2529 |
5.5753 |
5.3112 |
| 2023-11-19 |
5.2968 |
23,021.8025 |
5.2912 |
5.1745 |
5.4807 |
5.4668 |
| 2023-11-18 |
5.1620 |
20,485.3495 |
5.2459 |
4.9878 |
5.2824 |
5.2693 |
| 2023-11-17 |
5.2790 |
29,915.0553 |
5.3539 |
5.0503 |
5.4835 |
5.2424 |
| 2023-11-16 |
5.6324 |
61,004.0874 |
5.5635 |
5.2764 |
5.8096 |
5.3380 |
| 2023-11-15 |
5.3814 |
32,861.9456 |
5.1984 |
5.1872 |
5.6404 |
5.5706 |
| 2023-11-14 |
5.2922 |
43,411.3454 |
5.3490 |
4.9922 |
5.5249 |
5.2236 |
| 2023-11-13 |
5.6539 |
44,941.8268 |
5.7081 |
5.4313 |
5.8973 |
5.4429 |
| 2023-11-12 |
5.7043 |
57,830.0885 |
5.5569 |
5.3560 |
5.8593 |
5.7072 |
| 2023-11-11 |
5.3763 |
51,321.2032 |
5.3020 |
5.0969 |
5.6832 |
5.5715 |
| 2023-11-10 |
5.1149 |
28,075.3191 |
5.0886 |
4.9835 |
5.2124 |
5.1511 |
| 2023-11-09 |
4.9594 |
95,331.2865 |
5.0341 |
4.4331 |
5.2620 |
5.0220 |
| 2023-11-08 |
4.9805 |
40,780.2354 |
4.9284 |
4.8623 |
5.0980 |
5.0559 |
| 2023-11-07 |
4.9058 |
39,783.1723 |
4.9725 |
4.7218 |
5.0053 |
4.9282 |
| 2023-11-06 |
4.8407 |
48,550.7778 |
4.7627 |
4.6776 |
4.9620 |
4.9479 |
| 2023-11-05 |
4.7763 |
53,889.4722 |
4.6832 |
4.6536 |
4.9130 |
4.7824 |
| 2023-11-04 |
4.6608 |
29,933.0227 |
4.6117 |
4.5893 |
4.7867 |
4.6612 |
| 2023-11-03 |
4.5516 |
31,881.3548 |
4.6316 |
4.4587 |
4.6468 |
4.6177 |
| 2023-11-02 |
4.6842 |
64,417.0584 |
4.7344 |
4.5209 |
4.7993 |
4.6215 |
| 2023-11-01 |
4.4206 |
45,793.6949 |
4.4527 |
4.3224 |
4.7580 |
4.6614 |
| 2023-10-31 |
4.4429 |
32,750.4411 |
4.5274 |
4.2701 |
4.6014 |
4.4380 |
| 2023-10-30 |
4.3729 |
19,534.3663 |
4.3178 |
4.2370 |
4.5320 |
4.5222 |
| 2023-10-29 |
4.2217 |
18,955.1502 |
4.1795 |
4.1274 |
4.3021 |
4.2769 |
| 2023-10-28 |
4.1649 |
23,389.2828 |
4.1378 |
4.1322 |
4.2231 |
4.1717 |
| 2023-10-27 |
4.1349 |
55,476.8262 |
4.2359 |
4.0491 |
4.2376 |
4.1297 |
| 2023-10-26 |
4.3128 |
80,240.6867 |
4.2857 |
4.1450 |
4.4522 |
4.2123 |
| 2023-10-25 |
4.2607 |
33,264.8543 |
4.1876 |
4.1400 |
4.3532 |
4.2869 |
| 2023-10-24 |
4.2954 |
93,772.1418 |
4.3597 |
4.1001 |
4.4236 |
4.1871 |
| 2023-10-23 |
4.0375 |
93,370.7835 |
3.9668 |
3.9218 |
4.2127 |
4.2031 |
| 2023-10-22 |
3.8688 |
25,888.5282 |
3.9090 |
3.8073 |
3.9536 |
3.8724 |
| 2023-10-21 |
3.8375 |
21,872.5070 |
3.7191 |
3.7057 |
3.9801 |
3.9343 |
| 2023-10-20 |
3.7208 |
23,193.2617 |
3.6487 |
3.6381 |
3.8057 |
3.7186 |
| 2023-10-19 |
3.6110 |
25,307.2854 |
3.6524 |
3.5637 |
3.6599 |
3.6349 |
| 2023-10-18 |
3.6808 |
14,072.3648 |
3.6668 |
3.6452 |
3.7223 |
3.6669 |
| 2023-10-17 |
3.6957 |
17,188.3160 |
3.7750 |
3.6277 |
3.7780 |
3.6692 |
| 2023-10-16 |
3.7820 |
20,437.3584 |
3.7495 |
3.7369 |
3.8935 |
3.7942 |
| 2023-10-15 |
3.7356 |
129,071.6354 |
3.7351 |
3.7014 |
3.7788 |
3.7485 |