Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFTMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |