Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
5.4052 |
7,513.4099 |
5.3116 |
5.2785 |
5.4794 |
5.3969 |
| 2023-07-22 |
5.3945 |
6,357.0799 |
5.4864 |
5.3010 |
5.5158 |
5.3599 |
| 2023-07-21 |
5.5344 |
25,436.4499 |
5.3497 |
5.3352 |
5.6970 |
5.4867 |
| 2023-07-20 |
5.3397 |
19,495.0069 |
5.1895 |
5.1891 |
5.4783 |
5.2778 |
| 2023-07-19 |
5.2018 |
14,379.6353 |
5.1786 |
5.1304 |
5.2561 |
5.2046 |
| 2023-07-18 |
5.2277 |
22,755.7922 |
5.3029 |
5.0889 |
5.3908 |
5.1526 |
| 2023-07-17 |
5.3041 |
26,947.9953 |
5.3056 |
5.1709 |
5.4176 |
5.2724 |
| 2023-07-16 |
5.3627 |
30,129.6459 |
5.4287 |
5.3015 |
5.4466 |
5.3096 |
| 2023-07-15 |
5.4578 |
15,899.7023 |
5.4493 |
5.3827 |
5.5605 |
5.4284 |
| 2023-07-14 |
5.5529 |
90,826.4801 |
5.5470 |
5.2971 |
5.7357 |
5.3785 |
| 2023-07-13 |
5.3758 |
51,830.5178 |
5.1437 |
5.0948 |
5.5553 |
5.5093 |
| 2023-07-12 |
5.2069 |
26,016.1892 |
5.2104 |
5.0997 |
5.3088 |
5.1324 |
| 2023-07-11 |
5.1366 |
11,400.0484 |
5.1301 |
5.0879 |
5.1785 |
5.1770 |
| 2023-07-10 |
5.0406 |
43,994.9865 |
5.0807 |
4.9805 |
5.2268 |
5.1804 |
| 2023-07-09 |
5.1030 |
11,804.2490 |
5.1273 |
5.0621 |
5.1599 |
5.0667 |
| 2023-07-08 |
5.1350 |
12,869.3782 |
5.1178 |
5.0627 |
5.1951 |
5.0674 |
| 2023-07-07 |
5.0962 |
16,042.4330 |
5.0109 |
4.9759 |
5.1752 |
5.0993 |
| 2023-07-06 |
5.1726 |
29,675.5716 |
5.2045 |
5.0308 |
5.3629 |
5.0457 |
| 2023-07-05 |
5.2373 |
20,997.3191 |
5.3447 |
5.1204 |
5.3784 |
5.2145 |
| 2023-07-04 |
5.4249 |
19,950.8501 |
5.4291 |
5.2547 |
5.5075 |
5.2838 |
| 2023-07-03 |
5.4900 |
31,449.8324 |
5.4969 |
5.3747 |
5.6327 |
5.3921 |
| 2023-07-02 |
5.3637 |
30,421.6087 |
5.3510 |
5.2245 |
5.5236 |
5.4964 |
| 2023-07-01 |
5.2517 |
27,526.1110 |
5.1795 |
5.1073 |
5.3671 |
5.3531 |
| 2023-06-30 |
5.0305 |
62,987.3038 |
4.9870 |
4.7882 |
5.1993 |
5.1687 |
| 2023-06-29 |
5.0308 |
28,108.9908 |
4.8777 |
4.8707 |
5.2264 |
4.9649 |
| 2023-06-28 |
4.9760 |
21,613.5817 |
5.0959 |
4.7587 |
5.1002 |
4.8868 |
| 2023-06-27 |
5.0730 |
17,270.0980 |
5.0263 |
4.9989 |
5.1534 |
5.1195 |
| 2023-06-26 |
5.1453 |
27,356.5537 |
5.1964 |
5.0408 |
5.2371 |
5.1026 |
| 2023-06-25 |
5.1521 |
26,627.9658 |
5.0083 |
4.9985 |
5.2424 |
5.1760 |
| 2023-06-24 |
5.0171 |
15,263.2616 |
5.0974 |
4.9087 |
5.1357 |
5.0047 |
| 2023-06-23 |
4.9811 |
30,264.3748 |
4.8214 |
4.8214 |
5.1344 |
5.0896 |
| 2023-06-22 |
4.8696 |
42,543.4184 |
4.8216 |
4.7456 |
4.9761 |
4.8421 |
| 2023-06-21 |
4.7500 |
37,225.0893 |
4.6610 |
4.6373 |
4.8586 |
4.7966 |
| 2023-06-20 |
4.5195 |
21,286.8049 |
4.5271 |
4.3757 |
4.6689 |
4.6523 |
| 2023-06-19 |
4.5168 |
14,558.7658 |
4.5366 |
4.4358 |
4.5882 |
4.4979 |
| 2023-06-18 |
4.5763 |
16,118.3945 |
4.5300 |
4.4805 |
4.6671 |
4.5563 |
| 2023-06-17 |
4.5186 |
27,012.4735 |
4.4185 |
4.3950 |
4.5670 |
4.5271 |
| 2023-06-16 |
4.3793 |
25,822.2757 |
4.3710 |
4.2788 |
4.4650 |
4.4097 |
| 2023-06-15 |
4.4231 |
56,056.2651 |
4.5716 |
4.2716 |
4.6208 |
4.3675 |
| 2023-06-14 |
4.6385 |
36,149.2233 |
4.6283 |
4.5082 |
4.8009 |
4.5777 |
| 2023-06-13 |
4.6018 |
18,769.0461 |
4.5332 |
4.4953 |
4.7177 |
4.6187 |
| 2023-06-12 |
4.5020 |
17,713.0316 |
4.5214 |
4.4164 |
4.5560 |
4.5284 |
| 2023-06-11 |
4.4772 |
12,483.2356 |
4.5150 |
4.4273 |
4.5539 |
4.5296 |
| 2023-06-10 |
4.3719 |
112,246.1177 |
4.9780 |
4.1844 |
4.9842 |
4.5091 |
| 2023-06-09 |
4.9956 |
13,566.2284 |
5.0178 |
4.9276 |
5.0700 |
4.9899 |
| 2023-06-08 |
5.0212 |
6,221.9250 |
5.0198 |
4.9777 |
5.0567 |
5.0315 |
| 2023-06-07 |
5.0906 |
19,333.8049 |
5.1978 |
4.9789 |
5.2113 |
5.0018 |
| 2023-06-06 |
5.1178 |
18,057.4493 |
5.0663 |
4.9824 |
5.2713 |
5.2026 |
| 2023-06-05 |
5.0912 |
40,048.5773 |
5.3159 |
4.8899 |
5.3246 |
5.0703 |
| 2023-06-04 |
5.3457 |
10,228.2891 |
5.3383 |
5.3065 |
5.3817 |
5.3201 |