Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
1.0958 |
1,380,323.5397 |
1.1137 |
1.0584 |
1.1379 |
1.1311 |
| 2022-04-17 |
1.1466 |
360,655.7037 |
1.1548 |
1.1288 |
1.1655 |
1.1362 |
| 2022-04-16 |
1.1590 |
402,058.6801 |
1.1789 |
1.1374 |
1.1811 |
1.1565 |
| 2022-04-15 |
1.1661 |
678,897.4943 |
1.1517 |
1.1496 |
1.1839 |
1.1711 |
| 2022-04-14 |
1.1853 |
783,710.2723 |
1.1926 |
1.1344 |
1.2233 |
1.1503 |
| 2022-04-13 |
1.1744 |
989,654.2593 |
1.1626 |
1.1411 |
1.2048 |
1.1955 |
| 2022-04-12 |
1.1510 |
1,255,236.1643 |
1.1194 |
1.1113 |
1.1871 |
1.1624 |
| 2022-04-11 |
1.1668 |
2,016,324.2536 |
1.2540 |
1.1018 |
1.2590 |
1.1113 |
| 2022-04-10 |
1.2852 |
822,969.6650 |
1.3000 |
1.2548 |
1.3250 |
1.3139 |
| 2022-04-09 |
1.2662 |
905,801.8241 |
1.2468 |
1.2436 |
1.2878 |
1.2683 |
| 2022-04-08 |
1.3273 |
985,977.8746 |
1.3477 |
1.2548 |
1.3761 |
1.2653 |
| 2022-04-07 |
1.3277 |
1,281,013.6202 |
1.3047 |
1.2818 |
1.3791 |
1.3538 |
| 2022-04-06 |
1.3767 |
1,891,897.1787 |
1.4473 |
1.3004 |
1.4591 |
1.3310 |
| 2022-04-05 |
1.5261 |
1,126,491.1962 |
1.5492 |
1.4734 |
1.5812 |
1.4823 |
| 2022-04-04 |
1.5658 |
1,213,815.5745 |
1.6264 |
1.4817 |
1.6447 |
1.5517 |
| 2022-04-03 |
1.5750 |
1,227,769.9817 |
1.5367 |
1.5139 |
1.6486 |
1.6478 |
| 2022-04-02 |
1.6201 |
1,620,869.6646 |
1.5899 |
1.5344 |
1.6803 |
1.5381 |
| 2022-04-01 |
1.5129 |
2,292,000.6150 |
1.4307 |
1.4143 |
1.6081 |
1.5976 |
| 2022-03-31 |
1.4647 |
1,817,958.8897 |
1.4089 |
1.4043 |
1.5346 |
1.4354 |
| 2022-03-30 |
1.4112 |
713,028.3318 |
1.4136 |
1.3674 |
1.4548 |
1.4147 |
| 2022-03-29 |
1.4360 |
1,316,937.6137 |
1.3982 |
1.3835 |
1.4810 |
1.4141 |
| 2022-03-28 |
1.4526 |
1,380,480.2049 |
1.4359 |
1.4143 |
1.4887 |
1.4242 |
| 2022-03-27 |
1.3896 |
902,716.1382 |
1.3983 |
1.3508 |
1.4301 |
1.4301 |
| 2022-03-26 |
1.3717 |
882,441.1114 |
1.3505 |
1.3358 |
1.4031 |
1.3839 |
| 2022-03-25 |
1.3659 |
1,110,703.7526 |
1.3164 |
1.3008 |
1.4332 |
1.3350 |
| 2022-03-24 |
1.3206 |
674,264.1440 |
1.3060 |
1.2942 |
1.3444 |
1.3197 |
| 2022-03-23 |
1.2814 |
491,605.2178 |
1.2710 |
1.2554 |
1.3136 |
1.3017 |
| 2022-03-22 |
1.2969 |
507,219.6897 |
1.2580 |
1.2492 |
1.3272 |
1.2843 |
| 2022-03-21 |
1.2560 |
728,082.0289 |
1.2518 |
1.2005 |
1.3049 |
1.2624 |
| 2022-03-20 |
1.2801 |
639,213.7562 |
1.3151 |
1.2463 |
1.3435 |
1.2536 |
| 2022-03-19 |
1.3004 |
1,053,570.2044 |
1.2448 |
1.2440 |
1.3443 |
1.3119 |
| 2022-03-18 |
1.2194 |
979,706.2934 |
1.2055 |
1.1720 |
1.2778 |
1.2362 |
| 2022-03-17 |
1.2350 |
784,973.6792 |
1.2701 |
1.1978 |
1.2737 |
1.2077 |
| 2022-03-16 |
1.1902 |
1,873,680.7112 |
1.1983 |
1.1384 |
1.2577 |
1.2346 |
| 2022-03-15 |
1.1226 |
1,509,952.8065 |
1.0837 |
1.0365 |
1.2439 |
1.1942 |
| 2022-03-14 |
1.0875 |
1,236,910.9092 |
1.1157 |
1.0353 |
1.1233 |
1.0620 |
| 2022-03-13 |
1.1802 |
749,906.1656 |
1.1833 |
1.1203 |
1.2043 |
1.1344 |
| 2022-03-12 |
1.2247 |
816,296.3382 |
1.1985 |
1.1886 |
1.2733 |
1.1895 |
| 2022-03-11 |
1.2029 |
1,622,029.7866 |
1.2384 |
1.1443 |
1.2651 |
1.2290 |
| 2022-03-10 |
1.2746 |
974,257.7073 |
1.3695 |
1.2216 |
1.3733 |
1.2352 |
| 2022-03-09 |
1.3803 |
1,228,236.9537 |
1.3230 |
1.3210 |
1.4373 |
1.3599 |