Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
0.4953 |
736,283.2357 |
0.5207 |
0.4781 |
0.5220 |
0.5074 |
| 2023-02-21 |
0.5321 |
1,254,950.7704 |
0.5147 |
0.5065 |
0.5521 |
0.5193 |
| 2023-02-20 |
0.5179 |
319,746.5895 |
0.5210 |
0.5002 |
0.5354 |
0.5099 |
| 2023-02-19 |
0.5347 |
478,291.6899 |
0.5419 |
0.5129 |
0.5565 |
0.5228 |
| 2023-02-18 |
0.5529 |
314,622.7936 |
0.5553 |
0.5370 |
0.5677 |
0.5527 |
| 2023-02-17 |
0.5592 |
1,093,584.7350 |
0.5277 |
0.5264 |
0.5781 |
0.5555 |
| 2023-02-16 |
0.5758 |
1,060,449.6336 |
0.5702 |
0.5460 |
0.5992 |
0.5494 |
| 2023-02-15 |
0.5371 |
2,155,452.0298 |
0.5225 |
0.5079 |
0.5855 |
0.5688 |
| 2023-02-14 |
0.4887 |
976,829.5317 |
0.4630 |
0.4506 |
0.5221 |
0.5170 |
| 2023-02-13 |
0.4357 |
622,211.9371 |
0.4420 |
0.4122 |
0.4643 |
0.4500 |
| 2023-02-12 |
0.4648 |
614,227.0126 |
0.4797 |
0.4418 |
0.4811 |
0.4483 |
| 2023-02-11 |
0.4363 |
584,848.4504 |
0.4363 |
0.4174 |
0.4668 |
0.4658 |
| 2023-02-10 |
0.4465 |
348,015.7325 |
0.4483 |
0.4274 |
0.4592 |
0.4458 |
| 2023-02-09 |
0.4861 |
457,106.5514 |
0.5265 |
0.4326 |
0.5307 |
0.4459 |
| 2023-02-08 |
0.5538 |
261,370.4877 |
0.5888 |
0.5144 |
0.6021 |
0.5263 |
| 2023-02-07 |
0.5456 |
255,221.7558 |
0.5309 |
0.5245 |
0.5736 |
0.5626 |
| 2023-02-06 |
0.5579 |
190,832.3360 |
0.5675 |
0.5353 |
0.5790 |
0.5493 |
| 2023-02-05 |
0.5827 |
252,778.0647 |
0.6155 |
0.5520 |
0.6211 |
0.5606 |
| 2023-02-04 |
0.6290 |
209,314.8496 |
0.6323 |
0.6121 |
0.6473 |
0.6245 |
| 2023-02-03 |
0.6264 |
361,005.6115 |
0.6084 |
0.5970 |
0.6549 |
0.6289 |
| 2023-02-02 |
0.6026 |
792,973.1175 |
0.5756 |
0.5646 |
0.6460 |
0.6054 |
| 2023-02-01 |
0.5398 |
670,652.8450 |
0.5363 |
0.4966 |
0.5984 |
0.5756 |
| 2023-01-31 |
0.5135 |
1,372,936.5016 |
0.4771 |
0.4657 |
0.5550 |
0.5471 |
| 2023-01-30 |
0.4731 |
365,601.8918 |
0.4904 |
0.4539 |
0.4931 |
0.4724 |
| 2023-01-29 |
0.4762 |
526,812.0029 |
0.4487 |
0.4441 |
0.4969 |
0.4909 |
| 2023-01-28 |
0.4590 |
486,834.5481 |
0.4669 |
0.4407 |
0.4822 |
0.4480 |
| 2023-01-27 |
0.4691 |
504,941.9334 |
0.4840 |
0.4559 |
0.4926 |
0.4690 |
| 2023-01-26 |
0.4579 |
1,204,584.4487 |
0.4104 |
0.4040 |
0.4990 |
0.4872 |
| 2023-01-25 |
0.3978 |
619,944.0768 |
0.3758 |
0.3619 |
0.4195 |
0.4098 |
| 2023-01-24 |
0.4040 |
480,038.3014 |
0.4020 |
0.3713 |
0.4269 |
0.3775 |
| 2023-01-23 |
0.3927 |
844,354.5009 |
0.3805 |
0.3714 |
0.4122 |
0.4039 |
| 2023-01-22 |
0.3686 |
942,239.1854 |
0.3411 |
0.3380 |
0.4049 |
0.3790 |
| 2023-01-21 |
0.3491 |
829,040.3651 |
0.3446 |
0.3349 |
0.3634 |
0.3508 |
| 2023-01-20 |
0.3135 |
522,512.8172 |
0.3041 |
0.2975 |
0.3445 |
0.3433 |
| 2023-01-19 |
0.3007 |
404,981.4012 |
0.2978 |
0.2925 |
0.3085 |
0.3029 |
| 2023-01-18 |
0.3158 |
1,591,165.0455 |
0.3244 |
0.2952 |
0.3422 |
0.2982 |
| 2023-01-17 |
0.3277 |
773,565.7435 |
0.3184 |
0.3118 |
0.3408 |
0.3271 |
| 2023-01-16 |
0.3235 |
1,217,405.8219 |
0.3256 |
0.3062 |
0.3382 |
0.3206 |
| 2023-01-15 |
0.3267 |
702,182.3299 |
0.3460 |
0.3154 |
0.3489 |
0.3267 |
| 2023-01-14 |
0.3188 |
2,107,311.9385 |
0.2929 |
0.2919 |
0.3459 |
0.3378 |
| 2023-01-13 |
0.2837 |
1,189,946.8369 |
0.2730 |
0.2685 |
0.3053 |
0.2924 |
| 2023-01-12 |
0.2600 |
988,459.5950 |
0.2562 |
0.2436 |
0.2728 |
0.2693 |
| 2023-01-11 |
0.2409 |
747,258.4690 |
0.2431 |
0.2349 |
0.2563 |
0.2540 |
| 2023-01-10 |
0.2376 |
528,705.8938 |
0.2369 |
0.2323 |
0.2466 |
0.2428 |
| 2023-01-09 |
0.2448 |
828,817.0478 |
0.2374 |
0.2338 |
0.2505 |
0.2376 |
| 2023-01-08 |
0.2283 |
281,079.4348 |
0.2273 |
0.2228 |
0.2359 |
0.2346 |
| 2023-01-07 |
0.2260 |
137,041.6448 |
0.2213 |
0.2211 |
0.2294 |
0.2262 |
| 2023-01-06 |
0.2168 |
203,820.8396 |
0.2162 |
0.2127 |
0.2227 |
0.2209 |
| 2023-01-05 |
0.2197 |
230,580.0220 |
0.2187 |
0.2154 |
0.2234 |
0.2176 |
| 2023-01-04 |
0.2181 |
679,953.6108 |
0.2144 |
0.2117 |
0.2230 |
0.2189 |