Market [unlinked] / USD
Identifier on Bitfinex: tFTTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-29 |
1.5201 USD |
263.6882 |
1.2402 USD |
1.2402 USD |
1.2402 USD |
1.2402 USD |
| 2022-11-28 |
1.2591 USD |
238.1037 |
1.2599 USD |
1.2401 USD |
1.2599 USD |
1.2401 USD |
| 2022-11-27 |
1.2805 USD |
32.1728 |
1.2000 USD |
1.2000 USD |
1.4068 USD |
1.3046 USD |
| 2022-11-26 |
1.2021 USD |
60.9390 |
1.2130 USD |
1.2000 USD |
1.2130 USD |
1.2000 USD |
| 2022-11-25 |
1.4039 USD |
20.5760 |
1.4500 USD |
1.2079 USD |
1.6000 USD |
1.2079 USD |
| 2022-11-24 |
1.2326 USD |
547.0015 |
1.2032 USD |
1.2001 USD |
1.7000 USD |
1.2121 USD |
| 2022-11-23 |
1.2756 USD |
8,713.2032 |
1.1230 USD |
1.1220 USD |
1.3500 USD |
1.2700 USD |
| 2022-11-22 |
1.1614 USD |
5,237.9816 |
1.1983 USD |
0.9988 USD |
1.3043 USD |
1.1220 USD |
| 2022-11-21 |
1.4491 USD |
733.7684 |
1.4132 USD |
1.2952 USD |
1.6116 USD |
1.2952 USD |
| 2022-11-20 |
1.5871 USD |
13.9557 |
1.7097 USD |
1.7097 USD |
1.7097 USD |
1.7097 USD |
| 2022-11-19 |
1.5619 USD |
95.1534 |
1.4500 USD |
1.3605 USD |
1.7098 USD |
1.4138 USD |
| 2022-11-18 |
1.6885 USD |
17.9230 |
1.6625 USD |
1.6625 USD |
1.7050 USD |
1.7050 USD |
| 2022-11-17 |
1.7603 USD |
5.7595 |
1.7603 USD |
1.7603 USD |
1.7603 USD |
1.7603 USD |
| 2022-11-16 |
1.7949 USD |
5,591.9719 |
2.1881 USD |
1.4219 USD |
2.1881 USD |
1.7213 USD |
| 2022-11-15 |
1.8394 USD |
3,275.0147 |
1.4780 USD |
1.3825 USD |
2.2717 USD |
1.7367 USD |
| 2022-11-14 |
1.3200 USD |
5,978.1292 |
1.3923 USD |
1.2137 USD |
1.8999 USD |
1.3575 USD |
| 2022-11-13 |
1.8162 USD |
29,031.8844 |
2.0615 USD |
1.1511 USD |
2.2097 USD |
1.3795 USD |
| 2022-11-12 |
2.2149 USD |
12,708.2040 |
2.6060 USD |
1.9173 USD |
2.8693 USD |
2.0806 USD |
| 2022-11-11 |
3.0413 USD |
31,673.5167 |
3.7850 USD |
2.3145 USD |
4.6290 USD |
2.7338 USD |
| 2022-11-10 |
3.1235 USD |
47,842.6902 |
1.9800 USD |
1.8900 USD |
4.6078 USD |
3.8000 USD |
| 2022-11-09 |
4.6048 USD |
155,297.9114 |
5.4998 USD |
1.8919 USD |
6.3676 USD |
1.9370 USD |
| 2022-11-08 |
5.4050 USD |
120,282.7929 |
21.9680 USD |
2.2501 USD |
24.2230 USD |
6.1803 USD |
| 2022-11-07 |
22.5531 USD |
3,456.5645 |
22.3940 USD |
21.7610 USD |
23.9020 USD |
22.0880 USD |
| 2022-11-06 |
23.4732 USD |
4,345.6236 |
24.0430 USD |
21.5620 USD |
25.0110 USD |
22.6440 USD |
| 2022-11-05 |
25.0516 USD |
661.4999 |
25.6880 USD |
24.3660 USD |
25.8220 USD |
24.3660 USD |
| 2022-11-04 |
25.5455 USD |
1,115.2022 |
24.3260 USD |
24.3160 USD |
25.7440 USD |
25.4260 USD |
| 2022-11-03 |
24.7926 USD |
1,066.2179 |
25.2570 USD |
24.2890 USD |
25.2570 USD |
24.3200 USD |
| 2022-11-02 |
24.9960 USD |
610.1355 |
26.0350 USD |
25.0350 USD |
26.2810 USD |
25.0570 USD |
| 2022-11-01 |
25.7514 USD |
20.0484 |
25.8440 USD |
25.6280 USD |
25.8870 USD |
25.8870 USD |
| 2022-10-31 |
25.8700 USD |
488.3999 |
25.6990 USD |
25.5000 USD |
26.3680 USD |
25.9910 USD |
| 2022-10-30 |
25.3364 USD |
1,026.8681 |
25.3110 USD |
25.3100 USD |
26.0080 USD |
25.7250 USD |
| 2022-10-29 |
25.4375 USD |
93.2442 |
25.1870 USD |
25.1870 USD |
25.6890 USD |
25.5260 USD |
| 2022-10-28 |
24.8673 USD |
215.2930 |
24.1940 USD |
24.1940 USD |
24.9260 USD |
24.9000 USD |
| 2022-10-27 |
24.3125 USD |
128.7448 |
24.7330 USD |
24.5180 USD |
24.8900 USD |
24.8900 USD |
| 2022-10-26 |
24.7280 USD |
1,140.8043 |
24.3600 USD |
24.3300 USD |
24.8530 USD |
24.5550 USD |
| 2022-10-25 |
23.6371 USD |
116.4491 |
23.4110 USD |
23.4110 USD |
24.3460 USD |
24.3460 USD |
| 2022-10-24 |
22.8711 USD |
207.1522 |
23.1350 USD |
22.6560 USD |
23.1350 USD |
22.7680 USD |
| 2022-10-23 |
22.8785 USD |
20.6803 |
22.4950 USD |
22.4370 USD |
22.9010 USD |
22.9010 USD |
| 2022-10-22 |
22.5552 USD |
21.9461 |
22.5900 USD |
22.4950 USD |
22.5900 USD |
22.4950 USD |
| 2022-10-21 |
22.4505 USD |
279.1187 |
22.2960 USD |
21.9460 USD |
22.6000 USD |
22.6000 USD |
| 2022-10-19 |
22.6445 USD |
962.9285 |
23.5410 USD |
22.6620 USD |
23.5420 USD |
22.6620 USD |
| 2022-10-18 |
23.9971 USD |
325.1820 |
24.0640 USD |
23.5070 USD |
24.1360 USD |
23.5070 USD |
| 2022-10-17 |
23.8084 USD |
2,584.5985 |
23.9500 USD |
23.1820 USD |
24.2510 USD |
24.0380 USD |
| 2022-10-16 |
23.6460 USD |
3.8297 |
23.6460 USD |
23.6460 USD |
23.6460 USD |
23.6460 USD |
| 2022-10-15 |
23.3254 USD |
1,173.0986 |
23.5240 USD |
23.2100 USD |
23.5310 USD |
23.2100 USD |
| 2022-10-14 |
23.6073 USD |
331.2700 |
23.4450 USD |
23.3280 USD |
24.0160 USD |
23.3280 USD |
| 2022-10-13 |
22.9388 USD |
131,943.4130 |
23.3970 USD |
22.1300 USD |
23.5440 USD |
23.5440 USD |
| 2022-10-12 |
23.3830 USD |
19,704.9190 |
23.3140 USD |
23.2690 USD |
23.4220 USD |
23.4220 USD |
| 2022-10-11 |
23.2228 USD |
1,127.1562 |
23.3120 USD |
23.1660 USD |
23.5850 USD |
23.3410 USD |
| 2022-10-10 |
23.9272 USD |
249.1089 |
23.8460 USD |
23.8460 USD |
24.0770 USD |
23.8880 USD |