Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
0.6709 |
959,486.1010 |
0.7027 |
0.6227 |
0.7523 |
0.6242 |
| 2024-03-03 |
0.5694 |
709,801.7035 |
0.5422 |
0.4764 |
0.6990 |
0.6902 |
| 2024-03-02 |
0.5164 |
517,375.6135 |
0.4894 |
0.4894 |
0.5423 |
0.5308 |
| 2024-03-01 |
0.4836 |
296,542.1715 |
0.4615 |
0.4604 |
0.5074 |
0.4915 |
| 2024-02-29 |
0.4794 |
447,768.0968 |
0.4768 |
0.4508 |
0.4929 |
0.4649 |
| 2024-02-28 |
0.4750 |
376,907.5226 |
0.4477 |
0.4067 |
0.4992 |
0.4693 |
| 2024-02-27 |
0.4459 |
484,014.3998 |
0.4347 |
0.4318 |
0.4556 |
0.4468 |
| 2024-02-26 |
0.4318 |
363,727.1131 |
0.4184 |
0.4112 |
0.4372 |
0.4340 |
| 2024-02-25 |
0.4186 |
184,673.4680 |
0.4211 |
0.4115 |
0.4248 |
0.4171 |
| 2024-02-24 |
0.4070 |
188,539.1289 |
0.3963 |
0.3873 |
0.4469 |
0.4193 |
| 2024-02-23 |
0.3946 |
469,515.0588 |
0.4033 |
0.3856 |
0.4067 |
0.3960 |
| 2024-02-22 |
0.4090 |
115,414.7716 |
0.4051 |
0.3933 |
0.4215 |
0.4126 |
| 2024-02-21 |
0.4037 |
124,970.6021 |
0.4245 |
0.3914 |
0.4253 |
0.3963 |
| 2024-02-20 |
0.4263 |
204,418.5049 |
0.4325 |
0.4022 |
0.4401 |
0.4085 |
| 2024-02-19 |
0.4315 |
464,301.0442 |
0.4224 |
0.4224 |
0.4427 |
0.4283 |
| 2024-02-18 |
0.4083 |
78,344.6409 |
0.4007 |
0.3963 |
0.4160 |
0.4152 |
| 2024-02-17 |
0.3988 |
117,116.7392 |
0.4082 |
0.3872 |
0.4109 |
0.3998 |
| 2024-02-16 |
0.4125 |
107,034.6992 |
0.4166 |
0.3991 |
0.4255 |
0.4071 |
| 2024-02-15 |
0.4133 |
189,636.3855 |
0.4115 |
0.4019 |
0.4206 |
0.4147 |
| 2024-02-14 |
0.4078 |
105,824.4395 |
0.3938 |
0.3915 |
0.4176 |
0.4103 |
| 2024-02-13 |
0.3931 |
126,326.8204 |
0.4023 |
0.3819 |
0.4039 |
0.3936 |
| 2024-02-12 |
0.3906 |
141,941.4136 |
0.3866 |
0.3741 |
0.4066 |
0.4016 |
| 2024-02-11 |
0.3951 |
65,144.1966 |
0.3981 |
0.3836 |
0.4012 |
0.3869 |
| 2024-02-10 |
0.3933 |
95,527.3235 |
0.3971 |
0.3860 |
0.4015 |
0.3940 |
| 2024-02-09 |
0.3914 |
259,418.5898 |
0.3754 |
0.3749 |
0.4061 |
0.3970 |
| 2024-02-08 |
0.3725 |
124,561.2661 |
0.3673 |
0.3645 |
0.3769 |
0.3761 |
| 2024-02-07 |
0.3564 |
98,168.9542 |
0.3569 |
0.3488 |
0.3657 |
0.3628 |
| 2024-02-06 |
0.3584 |
92,434.0694 |
0.3594 |
0.3533 |
0.3638 |
0.3602 |
| 2024-02-05 |
0.3573 |
101,001.9151 |
0.3484 |
0.3425 |
0.3644 |
0.3573 |
| 2024-02-04 |
0.3526 |
210,316.7616 |
0.3567 |
0.3454 |
0.3601 |
0.3505 |
| 2024-02-03 |
0.3604 |
57,878.2315 |
0.3615 |
0.3536 |
0.3660 |
0.3590 |
| 2024-02-02 |
0.3602 |
118,576.0159 |
0.3551 |
0.3543 |
0.3655 |
0.3558 |
| 2024-02-01 |
0.3490 |
198,123.4674 |
0.3524 |
0.3436 |
0.3545 |
0.3530 |
| 2024-01-31 |
0.3651 |
200,429.9155 |
0.3745 |
0.3540 |
0.3759 |
0.3613 |
| 2024-01-30 |
0.3852 |
319,111.4804 |
0.3813 |
0.3768 |
0.3950 |
0.3889 |
| 2024-01-29 |
0.3863 |
147,269.0856 |
0.3756 |
0.3731 |
0.3944 |
0.3893 |
| 2024-01-28 |
0.3863 |
435,112.5892 |
0.3741 |
0.3735 |
0.4689 |
0.3794 |
| 2024-01-27 |
0.3702 |
202,249.3320 |
0.3629 |
0.3614 |
0.3759 |
0.3726 |
| 2024-01-26 |
0.3483 |
110,560.5067 |
0.3355 |
0.3316 |
0.3651 |
0.3633 |
| 2024-01-25 |
0.3359 |
131,042.1475 |
0.3417 |
0.3278 |
0.3435 |
0.3354 |
| 2024-01-24 |
0.3330 |
286,341.3046 |
0.3294 |
0.3249 |
0.3457 |
0.3368 |
| 2024-01-23 |
0.3256 |
588,565.2737 |
0.3387 |
0.3072 |
0.3453 |
0.3273 |
| 2024-01-22 |
0.3493 |
349,661.7487 |
0.3630 |
0.3422 |
0.3667 |
0.3449 |
| 2024-01-21 |
0.3721 |
50,709.4464 |
0.3714 |
0.3661 |
0.3771 |
0.3703 |
| 2024-01-20 |
0.3649 |
93,737.4868 |
0.3541 |
0.3541 |
0.3706 |
0.3668 |
| 2024-01-19 |
0.3583 |
717,846.9534 |
0.3701 |
0.3446 |
0.3717 |
0.3652 |
| 2024-01-18 |
0.3729 |
675,890.1842 |
0.3996 |
0.3605 |
0.4023 |
0.3672 |
| 2024-01-17 |
0.4061 |
157,376.9478 |
0.4157 |
0.3955 |
0.4205 |
0.4000 |
| 2024-01-16 |
0.4047 |
179,173.4870 |
0.3876 |
0.3870 |
0.4236 |
0.4156 |
| 2024-01-15 |
0.3914 |
91,092.5313 |
0.3916 |
0.3808 |
0.4010 |
0.4010 |