Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-14 |
0.3945 |
125,837.9985 |
0.3961 |
0.3880 |
0.4041 |
0.3894 |
| 2024-01-13 |
0.3888 |
1,121,332.1107 |
0.3920 |
0.3778 |
0.4744 |
0.3978 |
| 2024-01-12 |
0.4161 |
160,581.6471 |
0.4234 |
0.3946 |
0.4300 |
0.4003 |
| 2024-01-11 |
0.4341 |
884,457.6813 |
0.4278 |
0.4156 |
0.4447 |
0.4240 |
| 2024-01-10 |
0.3884 |
387,913.5168 |
0.3757 |
0.3690 |
0.4864 |
0.3928 |
| 2024-01-09 |
0.3930 |
376,339.0587 |
0.4019 |
0.3682 |
0.4054 |
0.3694 |
| 2024-01-08 |
0.3714 |
593,071.6716 |
0.3799 |
0.3483 |
0.4053 |
0.4051 |
| 2024-01-07 |
0.3961 |
157,807.5996 |
0.4004 |
0.3777 |
0.4097 |
0.3836 |
| 2024-01-06 |
0.3976 |
317,503.6966 |
0.4237 |
0.3879 |
0.4239 |
0.3954 |
| 2024-01-05 |
0.4234 |
231,984.5022 |
0.4497 |
0.4039 |
0.4536 |
0.4159 |
| 2024-01-04 |
0.4415 |
257,097.2661 |
0.4312 |
0.4226 |
0.4582 |
0.4505 |
| 2024-01-03 |
0.4424 |
529,527.1710 |
0.4875 |
0.3705 |
0.4985 |
0.4309 |
| 2024-01-02 |
0.5003 |
313,374.2791 |
0.5055 |
0.4833 |
0.5194 |
0.4841 |
| 2024-01-01 |
0.4950 |
664,799.6701 |
0.4741 |
0.4659 |
0.5091 |
0.5030 |
| 2023-12-31 |
0.4790 |
458,040.4391 |
0.4646 |
0.4552 |
0.4897 |
0.4686 |
| 2023-12-30 |
0.4698 |
417,410.0238 |
0.4753 |
0.4581 |
0.4805 |
0.4690 |
| 2023-12-29 |
0.4897 |
716,590.9930 |
0.4818 |
0.4655 |
0.5066 |
0.4695 |
| 2023-12-28 |
0.4950 |
1,038,424.2814 |
0.5068 |
0.4709 |
0.5198 |
0.4837 |
| 2023-12-27 |
0.5142 |
764,280.4748 |
0.5385 |
0.4973 |
0.5436 |
0.5051 |
| 2023-12-26 |
0.5394 |
1,038,686.7419 |
0.5572 |
0.4840 |
0.5668 |
0.5118 |
| 2023-12-25 |
0.5418 |
1,167,012.4610 |
0.5275 |
0.5170 |
0.5662 |
0.5435 |
| 2023-12-24 |
0.5243 |
839,650.5189 |
0.5169 |
0.4999 |
0.5483 |
0.5429 |
| 2023-12-23 |
0.4952 |
985,997.6149 |
0.4885 |
0.4776 |
0.5116 |
0.5046 |
| 2023-12-22 |
0.4928 |
1,592,192.7380 |
0.4910 |
0.4730 |
0.5182 |
0.4887 |
| 2023-12-21 |
0.4640 |
2,758,053.4026 |
0.4480 |
0.4357 |
0.4962 |
0.4856 |
| 2023-12-20 |
0.4234 |
881,084.9498 |
0.3977 |
0.3909 |
0.4523 |
0.4433 |
| 2023-12-19 |
0.4108 |
759,367.8380 |
0.4128 |
0.3928 |
0.4205 |
0.3944 |
| 2023-12-18 |
0.3955 |
1,385,666.5861 |
0.3950 |
0.3756 |
0.4185 |
0.4132 |
| 2023-12-17 |
0.4152 |
944,613.6385 |
0.4198 |
0.4006 |
0.4271 |
0.4091 |
| 2023-12-16 |
0.4240 |
835,381.5904 |
0.4224 |
0.4090 |
0.4425 |
0.4185 |
| 2023-12-15 |
0.4285 |
1,136,800.6925 |
0.4385 |
0.4158 |
0.4439 |
0.4405 |
| 2023-12-14 |
0.4189 |
1,634,974.1772 |
0.3928 |
0.3905 |
0.4484 |
0.4434 |
| 2023-12-13 |
0.3792 |
1,103,694.6712 |
0.3940 |
0.3588 |
0.3966 |
0.3901 |
| 2023-12-12 |
0.3883 |
2,049,526.1761 |
0.3645 |
0.3636 |
0.4095 |
0.3833 |
| 2023-12-11 |
0.3716 |
890,584.9960 |
0.4046 |
0.3369 |
0.4081 |
0.3558 |
| 2023-12-10 |
0.4016 |
824,518.0085 |
0.3983 |
0.3894 |
0.4174 |
0.4054 |
| 2023-12-09 |
0.4050 |
1,575,890.2988 |
0.3689 |
0.3689 |
0.4299 |
0.4061 |
| 2023-12-08 |
0.3584 |
939,997.7199 |
0.3430 |
0.3418 |
0.3709 |
0.3694 |
| 2023-12-07 |
0.3369 |
555,077.9055 |
0.3362 |
0.3238 |
0.3483 |
0.3400 |
| 2023-12-06 |
0.3376 |
1,115,009.1887 |
0.3360 |
0.3236 |
0.3474 |
0.3382 |
| 2023-12-05 |
0.3270 |
1,785,670.9392 |
0.3276 |
0.3137 |
0.3381 |
0.3334 |
| 2023-12-04 |
0.3116 |
805,347.6261 |
0.3159 |
0.2903 |
0.3282 |
0.3082 |
| 2023-12-03 |
0.3176 |
314,453.9846 |
0.3238 |
0.3107 |
0.3261 |
0.3112 |
| 2023-12-02 |
0.3219 |
567,294.5553 |
0.3156 |
0.3149 |
0.3294 |
0.3234 |
| 2023-12-01 |
0.3130 |
498,323.5188 |
0.3037 |
0.2994 |
0.3187 |
0.3144 |
| 2023-11-30 |
0.3002 |
389,014.1297 |
0.3007 |
0.2959 |
0.3051 |
0.3022 |
| 2023-11-29 |
0.3104 |
612,027.4300 |
0.3173 |
0.2991 |
0.3212 |
0.3010 |