Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.3510 |
1,747,883.0877 |
0.3651 |
0.3358 |
0.3652 |
0.3522 |
| 2022-06-06 |
0.3703 |
1,790,548.6473 |
0.3517 |
0.3494 |
0.3868 |
0.3612 |
| 2022-06-05 |
0.3515 |
1,628,228.5427 |
0.3545 |
0.3414 |
0.3587 |
0.3552 |
| 2022-06-04 |
0.3501 |
1,668,299.9029 |
0.3557 |
0.3414 |
0.3581 |
0.3540 |
| 2022-06-03 |
0.3642 |
1,803,315.8065 |
0.3792 |
0.3490 |
0.3833 |
0.3566 |
| 2022-06-02 |
0.3683 |
4,084,398.2123 |
0.3666 |
0.3536 |
0.3813 |
0.3804 |
| 2022-06-01 |
0.3914 |
4,181,130.6407 |
0.4038 |
0.3597 |
0.4129 |
0.3647 |
| 2022-05-31 |
0.4082 |
5,293,864.4723 |
0.4151 |
0.3886 |
0.4298 |
0.4050 |
| 2022-05-30 |
0.3931 |
6,834,012.4479 |
0.3688 |
0.3621 |
0.4243 |
0.4108 |
| 2022-05-29 |
0.3666 |
5,781,630.1734 |
0.3720 |
0.3524 |
0.3766 |
0.3681 |
| 2022-05-28 |
0.3584 |
6,474,211.1570 |
0.3437 |
0.3411 |
0.3726 |
0.3718 |
| 2022-05-27 |
0.3567 |
9,759,115.3394 |
0.3779 |
0.3365 |
0.3814 |
0.3496 |
| 2022-05-26 |
0.3800 |
9,092,771.3281 |
0.4029 |
0.3425 |
0.4166 |
0.3879 |
| 2022-05-25 |
0.4138 |
3,967,064.6293 |
0.4227 |
0.3992 |
0.4372 |
0.4106 |
| 2022-05-24 |
0.4254 |
6,875,182.3207 |
0.4348 |
0.3959 |
0.4551 |
0.4208 |
| 2022-05-23 |
0.4788 |
11,377,251.8649 |
0.4353 |
0.4183 |
0.5212 |
0.4510 |
| 2022-05-22 |
0.4243 |
9,873,470.1990 |
0.4119 |
0.4021 |
0.4561 |
0.4248 |
| 2022-05-21 |
0.3946 |
13,183,881.7810 |
0.3521 |
0.3484 |
0.4617 |
0.4104 |
| 2022-05-20 |
0.3443 |
6,310,546.5541 |
0.3503 |
0.3221 |
0.3643 |
0.3572 |
| 2022-05-19 |
0.3325 |
4,642,810.3102 |
0.3192 |
0.3027 |
0.3557 |
0.3487 |
| 2022-05-18 |
0.3462 |
4,443,057.0580 |
0.3583 |
0.3198 |
0.3734 |
0.3304 |
| 2022-05-17 |
0.3577 |
5,451,581.4567 |
0.3356 |
0.3354 |
0.3805 |
0.3512 |
| 2022-05-16 |
0.3547 |
6,045,939.3582 |
0.3951 |
0.3340 |
0.3951 |
0.3421 |
| 2022-05-15 |
0.3670 |
10,027,079.9951 |
0.3768 |
0.3466 |
0.3986 |
0.3970 |
| 2022-05-14 |
0.3224 |
14,717,742.5373 |
0.3307 |
0.2944 |
0.3583 |
0.3452 |
| 2022-05-13 |
0.3714 |
12,840,490.1579 |
0.2976 |
0.2874 |
0.4378 |
0.3372 |
| 2022-05-12 |
0.2678 |
24,623,531.8755 |
0.3067 |
0.2350 |
0.3329 |
0.2930 |
| 2022-05-11 |
0.3847 |
22,151,918.1429 |
0.5335 |
0.2699 |
0.5515 |
0.2999 |
| 2022-05-10 |
0.5703 |
6,774,414.1602 |
0.5414 |
0.5168 |
0.6141 |
0.5380 |
| 2022-05-09 |
0.6101 |
4,742,325.0527 |
0.6769 |
0.5561 |
0.6900 |
0.5795 |
| 2022-05-08 |
0.6832 |
2,418,385.4166 |
0.6837 |
0.6610 |
0.7080 |
0.6984 |
| 2022-05-07 |
0.7091 |
2,211,489.7452 |
0.7244 |
0.6622 |
0.7310 |
0.6876 |
| 2022-05-06 |
0.7235 |
2,681,803.7061 |
0.7417 |
0.6955 |
0.7470 |
0.7157 |
| 2022-05-05 |
0.7834 |
3,668,531.6901 |
0.8616 |
0.7115 |
0.8720 |
0.7450 |
| 2022-05-04 |
0.7967 |
3,385,815.5148 |
0.7523 |
0.7460 |
0.8659 |
0.8606 |
| 2022-05-03 |
0.7846 |
3,579,175.1614 |
0.7726 |
0.7468 |
0.8116 |
0.7572 |
| 2022-05-02 |
0.7718 |
5,530,209.5124 |
0.7856 |
0.7235 |
0.8049 |
0.7761 |
| 2022-05-01 |
0.7150 |
6,129,879.4342 |
0.6837 |
0.6547 |
0.7703 |
0.7581 |
| 2022-04-30 |
0.7636 |
3,062,237.5692 |
0.8342 |
0.6784 |
0.8532 |
0.6963 |
| 2022-04-29 |
0.8696 |
2,336,764.4979 |
0.9694 |
0.7992 |
0.9792 |
0.8375 |
| 2022-04-28 |
0.9877 |
922,131.4335 |
0.9864 |
0.9633 |
1.0167 |
0.9700 |
| 2022-04-27 |
0.9891 |
855,059.4989 |
0.9697 |
0.9613 |
1.0148 |
0.9797 |
| 2022-04-26 |
1.0283 |
1,274,054.9196 |
1.0725 |
0.9663 |
1.0840 |
0.9837 |
| 2022-04-25 |
1.0283 |
1,545,549.3370 |
1.0705 |
0.9850 |
1.0734 |
1.0702 |
| 2022-04-24 |
1.0842 |
523,576.6557 |
1.0904 |
1.0649 |
1.0999 |
1.0772 |
| 2022-04-23 |
1.1046 |
630,957.1963 |
1.1119 |
1.0813 |
1.1216 |
1.0921 |
| 2022-04-22 |
1.1209 |
1,189,014.7036 |
1.1147 |
1.0986 |
1.1491 |
1.1110 |
| 2022-04-21 |
1.1716 |
952,293.8647 |
1.1760 |
1.0991 |
1.2082 |
1.1006 |
| 2022-04-20 |
1.1913 |
847,858.6004 |
1.1847 |
1.1612 |
1.2294 |
1.1783 |
| 2022-04-19 |
1.1612 |
485,494.2603 |
1.1407 |
1.1333 |
1.1900 |
1.1735 |