Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.6433 |
22,814.0119 |
0.6036 |
0.6036 |
0.6445 |
0.6430 |
| 2025-01-21 |
0.5925 |
165,209.4292 |
0.5722 |
0.5722 |
0.6310 |
0.6310 |
| 2025-01-20 |
0.5887 |
126,661.6945 |
0.5816 |
0.5715 |
0.5979 |
0.5976 |
| 2025-01-19 |
0.6314 |
232,106.3328 |
0.6804 |
0.5617 |
0.6939 |
0.6408 |
| 2025-01-18 |
0.6917 |
18,671.1939 |
0.7815 |
0.6635 |
0.7837 |
0.6665 |
| 2025-01-17 |
0.8015 |
69,860.9891 |
0.7875 |
0.7742 |
0.8139 |
0.7876 |
| 2025-01-16 |
0.8004 |
20,200.6991 |
0.8456 |
0.7842 |
0.8456 |
0.7909 |
| 2025-01-15 |
0.7200 |
1,516,738.1062 |
0.6990 |
0.6965 |
0.8210 |
0.8069 |
| 2025-01-14 |
0.6882 |
2,774,864.1296 |
0.6743 |
0.6678 |
0.7034 |
0.6938 |
| 2025-01-13 |
0.6448 |
609,751.4574 |
0.7002 |
0.6100 |
0.7091 |
0.6535 |
| 2025-01-12 |
0.7073 |
240,411.9915 |
0.7200 |
0.6924 |
0.7241 |
0.6933 |
| 2025-01-11 |
0.7076 |
335,986.3191 |
0.7054 |
0.6872 |
0.7302 |
0.7193 |
| 2025-01-10 |
0.6871 |
738,258.2952 |
0.6458 |
0.6358 |
0.7600 |
0.7002 |
| 2025-01-09 |
0.6509 |
325,666.5603 |
0.6919 |
0.6219 |
0.6920 |
0.6567 |
| 2025-01-08 |
0.6616 |
387,617.0887 |
0.6902 |
0.6183 |
0.6941 |
0.6611 |
| 2025-01-07 |
0.7550 |
387,673.2083 |
0.7817 |
0.6864 |
0.7950 |
0.6907 |
| 2025-01-06 |
0.8013 |
1,088,558.4976 |
0.8312 |
0.7612 |
0.8427 |
0.8074 |
| 2025-01-05 |
0.8342 |
242,056.2348 |
0.8503 |
0.8131 |
0.8568 |
0.8245 |
| 2025-01-04 |
0.8497 |
340,769.3153 |
0.8547 |
0.8297 |
0.8774 |
0.8341 |
| 2025-01-03 |
0.8095 |
303,372.1932 |
0.7793 |
0.7555 |
0.8476 |
0.8395 |
| 2025-01-02 |
0.8189 |
462,844.7395 |
0.7991 |
0.7858 |
0.8616 |
0.8224 |
| 2025-01-01 |
0.7261 |
802,959.5642 |
0.6808 |
0.6640 |
0.7958 |
0.7904 |
| 2024-12-31 |
0.7228 |
387,718.5191 |
0.7275 |
0.6986 |
0.7408 |
0.7066 |
| 2024-12-30 |
0.7710 |
524,671.0379 |
0.7819 |
0.7320 |
0.8123 |
0.7363 |
| 2024-12-29 |
0.7882 |
382,077.8275 |
0.7961 |
0.7695 |
0.8158 |
0.7810 |
| 2024-12-28 |
0.8119 |
532,039.2252 |
0.8348 |
0.7833 |
0.8405 |
0.7927 |
| 2024-12-27 |
0.8786 |
226,959.9794 |
0.8726 |
0.8488 |
0.9213 |
0.8784 |
| 2024-12-26 |
0.9147 |
483,841.4558 |
0.9667 |
0.8675 |
0.9781 |
0.8797 |
| 2024-12-25 |
0.9968 |
394,915.7329 |
0.9978 |
0.9679 |
1.0264 |
0.9693 |
| 2024-12-24 |
0.9861 |
1,127,254.1935 |
1.0380 |
0.9051 |
1.0409 |
0.9820 |
| 2024-12-23 |
0.9748 |
591,320.2734 |
0.9657 |
0.9351 |
1.0199 |
0.9863 |
| 2024-12-22 |
0.9753 |
286,642.1588 |
0.9694 |
0.9309 |
1.0163 |
0.9658 |
| 2024-12-21 |
1.0170 |
905,585.7369 |
0.9919 |
0.9553 |
1.1002 |
0.9572 |
| 2024-12-20 |
0.9367 |
839,696.3387 |
0.9971 |
0.8467 |
1.0297 |
0.9896 |
| 2024-12-19 |
1.0887 |
824,851.6521 |
1.1138 |
0.9674 |
1.1795 |
0.9924 |
| 2024-12-18 |
1.2419 |
875,453.3243 |
1.3206 |
1.1015 |
1.3650 |
1.1556 |
| 2024-12-17 |
1.3805 |
203,569.6301 |
1.3922 |
1.3286 |
1.4310 |
1.3608 |
| 2024-12-16 |
1.4078 |
345,139.0804 |
1.4333 |
1.3419 |
1.4773 |
1.3800 |
| 2024-12-15 |
1.3077 |
453,733.7127 |
1.2232 |
1.2001 |
1.4185 |
1.4168 |
| 2024-12-14 |
1.2748 |
215,053.0416 |
1.3167 |
1.2197 |
1.3251 |
1.2354 |
| 2024-12-13 |
1.2543 |
401,107.7823 |
1.2348 |
1.1957 |
1.3131 |
1.2978 |
| 2024-12-12 |
1.2809 |
378,965.3998 |
1.2515 |
1.2245 |
1.3239 |
1.2310 |
| 2024-12-11 |
1.1769 |
526,615.9623 |
1.1558 |
1.1155 |
1.2475 |
1.2467 |
| 2024-12-10 |
1.1228 |
1,400,188.4947 |
1.1208 |
1.0524 |
1.2018 |
1.1699 |
| 2024-12-09 |
1.2503 |
483,615.6846 |
1.3305 |
1.2098 |
1.3368 |
1.2388 |
| 2024-12-08 |
1.3276 |
287,706.7296 |
1.3161 |
1.2918 |
1.3747 |
1.3161 |
| 2024-12-07 |
1.3522 |
550,870.4535 |
1.3152 |
1.3151 |
1.3933 |
1.3368 |
| 2024-12-06 |
1.3188 |
795,506.3120 |
1.3130 |
1.2627 |
1.3668 |
1.3060 |
| 2024-12-05 |
1.2603 |
763,200.3771 |
1.2127 |
1.1528 |
1.3448 |
1.3174 |
| 2024-12-04 |
1.2453 |
1,004,639.7884 |
1.2465 |
1.1821 |
1.2920 |
1.2088 |