Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-28 |
0.3002 |
445,887.5522 |
0.2962 |
0.2855 |
0.3198 |
0.3196 |
| 2023-11-27 |
0.2995 |
213,588.7607 |
0.3099 |
0.2900 |
0.3127 |
0.2935 |
| 2023-11-26 |
0.3136 |
311,495.8290 |
0.3180 |
0.3017 |
0.3223 |
0.3131 |
| 2023-11-25 |
0.3159 |
450,958.5524 |
0.3022 |
0.2998 |
0.3227 |
0.3186 |
| 2023-11-24 |
0.3032 |
442,009.1511 |
0.2975 |
0.2966 |
0.3084 |
0.3021 |
| 2023-11-23 |
0.3000 |
323,905.2708 |
0.2981 |
0.2938 |
0.3062 |
0.2977 |
| 2023-11-22 |
0.2900 |
417,723.4616 |
0.2822 |
0.2812 |
0.3000 |
0.3000 |
| 2023-11-21 |
0.3020 |
845,932.4035 |
0.3111 |
0.2862 |
0.3172 |
0.2913 |
| 2023-11-20 |
0.3365 |
864,948.4192 |
0.3348 |
0.3196 |
0.3488 |
0.3217 |
| 2023-11-19 |
0.3246 |
442,657.5928 |
0.3256 |
0.3152 |
0.3359 |
0.3309 |
| 2023-11-18 |
0.3253 |
375,421.8497 |
0.3419 |
0.3101 |
0.3419 |
0.3258 |
| 2023-11-17 |
0.3400 |
849,947.4225 |
0.3500 |
0.3243 |
0.3642 |
0.3420 |
| 2023-11-16 |
0.3608 |
1,172,500.3196 |
0.3285 |
0.3267 |
0.3795 |
0.3614 |
| 2023-11-15 |
0.3239 |
589,420.6619 |
0.3059 |
0.3055 |
0.3343 |
0.3302 |
| 2023-11-14 |
0.3063 |
927,175.7385 |
0.3047 |
0.2866 |
0.3206 |
0.3052 |
| 2023-11-13 |
0.3182 |
844,950.6707 |
0.3316 |
0.3035 |
0.3376 |
0.3088 |
| 2023-11-12 |
0.3237 |
1,737,994.6090 |
0.3112 |
0.2958 |
0.3414 |
0.3403 |
| 2023-11-11 |
0.3054 |
1,259,430.2853 |
0.2932 |
0.2903 |
0.3196 |
0.3098 |
| 2023-11-10 |
0.2728 |
910,477.6854 |
0.2608 |
0.2583 |
0.2854 |
0.2817 |
| 2023-11-09 |
0.2728 |
671,545.5669 |
0.2711 |
0.2313 |
0.2877 |
0.2526 |
| 2023-11-08 |
0.2713 |
428,792.4206 |
0.2672 |
0.2623 |
0.2829 |
0.2737 |
| 2023-11-07 |
0.2663 |
301,804.7212 |
0.2742 |
0.2554 |
0.2744 |
0.2677 |
| 2023-11-06 |
0.2695 |
380,957.6795 |
0.2638 |
0.2607 |
0.2779 |
0.2744 |
| 2023-11-05 |
0.2659 |
793,462.6461 |
0.2520 |
0.2503 |
0.2761 |
0.2618 |
| 2023-11-04 |
0.2480 |
356,350.0917 |
0.2364 |
0.2364 |
0.2527 |
0.2474 |
| 2023-11-03 |
0.2390 |
392,465.2251 |
0.2412 |
0.2319 |
0.2443 |
0.2387 |
| 2023-11-02 |
0.2493 |
814,744.8726 |
0.2575 |
0.2348 |
0.2611 |
0.2417 |
| 2023-11-01 |
0.2399 |
1,462,686.8907 |
0.2408 |
0.2303 |
0.2586 |
0.2543 |
| 2023-10-31 |
0.2440 |
598,923.0057 |
0.2442 |
0.2335 |
0.2543 |
0.2431 |
| 2023-10-30 |
0.2437 |
400,834.6248 |
0.2486 |
0.2376 |
0.2513 |
0.2401 |
| 2023-10-29 |
0.2383 |
577,904.8787 |
0.2354 |
0.2300 |
0.2461 |
0.2418 |
| 2023-10-28 |
0.2327 |
639,117.8028 |
0.2280 |
0.2276 |
0.2386 |
0.2353 |
| 2023-10-27 |
0.2252 |
673,530.5509 |
0.2239 |
0.2183 |
0.2328 |
0.2235 |
| 2023-10-26 |
0.2276 |
903,465.9558 |
0.2277 |
0.2166 |
0.2429 |
0.2247 |
| 2023-10-25 |
0.2285 |
775,105.6282 |
0.2248 |
0.2210 |
0.2368 |
0.2270 |
| 2023-10-24 |
0.2284 |
1,411,393.6983 |
0.2313 |
0.2180 |
0.2411 |
0.2226 |
| 2023-10-23 |
0.2207 |
1,786,396.8780 |
0.2083 |
0.2076 |
0.2298 |
0.2239 |
| 2023-10-22 |
0.2016 |
1,005,654.8126 |
0.1992 |
0.1942 |
0.2059 |
0.2041 |
| 2023-10-21 |
0.1956 |
876,935.9000 |
0.1825 |
0.1818 |
0.2074 |
0.1980 |
| 2023-10-20 |
0.1800 |
281,655.0861 |
0.1770 |
0.1762 |
0.1840 |
0.1824 |