Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.4366 |
572,381.4165 |
0.4243 |
0.4177 |
0.4615 |
0.4550 |
| 2024-07-05 |
0.4160 |
1,471,279.5728 |
0.4421 |
0.3794 |
0.4432 |
0.4265 |
| 2024-07-04 |
0.4754 |
785,820.6129 |
0.5008 |
0.4517 |
0.5087 |
0.4583 |
| 2024-07-03 |
0.5324 |
710,780.2641 |
0.5871 |
0.5070 |
0.5881 |
0.5083 |
| 2024-07-02 |
0.5822 |
108,249.0325 |
0.5811 |
0.5767 |
0.5916 |
0.5864 |
| 2024-07-01 |
0.5954 |
219,633.9169 |
0.5908 |
0.5784 |
0.6102 |
0.5870 |
| 2024-06-30 |
0.5468 |
224,417.3369 |
0.5418 |
0.5360 |
0.5594 |
0.5569 |
| 2024-06-29 |
0.5455 |
100,202.8269 |
0.5406 |
0.5386 |
0.5498 |
0.5409 |
| 2024-06-28 |
0.5586 |
319,149.8958 |
0.5652 |
0.5371 |
0.5727 |
0.5410 |
| 2024-06-27 |
0.5797 |
660,649.1922 |
0.5724 |
0.5648 |
0.5923 |
0.5707 |
| 2024-06-26 |
0.5741 |
472,039.7828 |
0.5942 |
0.5609 |
0.5999 |
0.5728 |
| 2024-06-25 |
0.6051 |
707,317.0047 |
0.6161 |
0.5911 |
0.6295 |
0.5963 |
| 2024-06-24 |
0.5796 |
2,297,526.9934 |
0.5906 |
0.5391 |
0.6132 |
0.5940 |
| 2024-06-23 |
0.5780 |
439,951.3021 |
0.5740 |
0.5601 |
0.5919 |
0.5717 |
| 2024-06-22 |
0.5799 |
757,495.8467 |
0.5764 |
0.5585 |
0.5921 |
0.5811 |
| 2024-06-21 |
0.5757 |
768,209.8992 |
0.5488 |
0.5417 |
0.5907 |
0.5618 |
| 2024-06-20 |
0.5615 |
1,020,865.9469 |
0.5362 |
0.5333 |
0.5844 |
0.5478 |
| 2024-06-19 |
0.5496 |
1,638,020.0383 |
0.5352 |
0.5277 |
0.5701 |
0.5355 |
| 2024-06-18 |
0.5088 |
2,040,379.8145 |
0.5703 |
0.4747 |
0.5715 |
0.5336 |
| 2024-06-17 |
0.6054 |
304,151.2941 |
0.6422 |
0.5714 |
0.6498 |
0.6085 |
| 2024-06-16 |
0.6270 |
55,527.3310 |
0.6238 |
0.6122 |
0.6360 |
0.6300 |
| 2024-06-15 |
0.6289 |
49,717.5036 |
0.6182 |
0.6177 |
0.6375 |
0.6253 |
| 2024-06-14 |
0.6322 |
306,791.9661 |
0.6407 |
0.6043 |
0.6548 |
0.6163 |
| 2024-06-13 |
0.6549 |
258,785.2304 |
0.6758 |
0.6304 |
0.6758 |
0.6425 |
| 2024-06-12 |
0.6559 |
511,897.9407 |
0.6331 |
0.6138 |
0.6960 |
0.6817 |
| 2024-06-11 |
0.6521 |
828,520.2310 |
0.6770 |
0.6235 |
0.6802 |
0.6374 |
| 2024-06-10 |
0.6855 |
52,369.8214 |
0.6961 |
0.6687 |
0.6996 |
0.6774 |
| 2024-06-09 |
0.6908 |
106,326.3338 |
0.6890 |
0.6791 |
0.7021 |
0.6988 |
| 2024-06-08 |
0.7096 |
163,807.6908 |
0.7221 |
0.6838 |
0.7293 |
0.6923 |
| 2024-06-07 |
0.7307 |
513,972.2890 |
0.8059 |
0.6509 |
0.8191 |
0.7157 |
| 2024-06-06 |
0.8188 |
246,194.6786 |
0.8279 |
0.8058 |
0.8370 |
0.8107 |
| 2024-06-05 |
0.8401 |
460,377.8346 |
0.8376 |
0.8236 |
0.8565 |
0.8452 |
| 2024-06-04 |
0.8281 |
517,260.1677 |
0.8058 |
0.7994 |
0.8520 |
0.8373 |
| 2024-06-03 |
0.8060 |
407,671.9986 |
0.7711 |
0.7613 |
0.8269 |
0.8094 |
| 2024-06-02 |
0.7900 |
78,755.1081 |
0.7880 |
0.7665 |
0.8017 |
0.7720 |
| 2024-06-01 |
0.7876 |
94,630.5242 |
0.7940 |
0.7779 |
0.7991 |
0.7871 |
| 2024-05-31 |
0.7800 |
255,026.2283 |
0.7827 |
0.7630 |
0.8059 |
0.7892 |
| 2024-05-30 |
0.7996 |
335,142.7111 |
0.8039 |
0.7737 |
0.8183 |
0.8011 |
| 2024-05-29 |
0.8207 |
318,908.3812 |
0.8292 |
0.7984 |
0.8443 |
0.8228 |
| 2024-05-28 |
0.8168 |
484,290.5233 |
0.8226 |
0.7888 |
0.8355 |
0.8291 |
| 2024-05-27 |
0.8307 |
222,226.7918 |
0.8189 |
0.8078 |
0.8516 |
0.8248 |
| 2024-05-26 |
0.8104 |
87,987.6243 |
0.8256 |
0.8021 |
0.8274 |
0.8070 |
| 2024-05-25 |
0.8173 |
488,330.2116 |
0.8017 |
0.8003 |
0.8364 |
0.8114 |
| 2024-05-24 |
0.8109 |
629,138.9711 |
0.8199 |
0.7875 |
0.8314 |
0.8004 |
| 2024-05-23 |
0.8273 |
424,549.0490 |
0.8446 |
0.7907 |
0.8598 |
0.8035 |
| 2024-05-22 |
0.8595 |
255,547.1637 |
0.8757 |
0.8353 |
0.8814 |
0.8418 |
| 2024-05-21 |
0.9047 |
757,522.4631 |
0.9248 |
0.8844 |
0.9306 |
0.9094 |
| 2024-05-20 |
0.9058 |
942,198.5687 |
0.8454 |
0.8381 |
0.9662 |
0.9073 |
| 2024-05-19 |
0.8806 |
649,512.9457 |
0.8899 |
0.8501 |
0.9234 |
0.8534 |
| 2024-05-18 |
0.8461 |
1,076,237.5967 |
0.7855 |
0.7808 |
0.8989 |
0.8879 |