Market [unlinked] / USD
Identifier on Bitfinex: tFTTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-17 |
2.0709 USD |
32,067.6221 |
2.0245 USD |
2.0209 USD |
2.1515 USD |
2.1173 USD |
| 2020-03-16 |
2.0637 USD |
47,247.3466 |
2.1027 USD |
2.0100 USD |
2.1027 USD |
2.0247 USD |
| 2020-03-15 |
2.0649 USD |
102,576.8073 |
2.0271 USD |
2.0229 USD |
2.2847 USD |
2.1027 USD |
| 2020-03-14 |
2.0433 USD |
8,807.4019 |
2.0586 USD |
2.0001 USD |
2.0757 USD |
2.0279 USD |
| 2020-03-13 |
2.0774 USD |
1,795,973.8495 |
2.0899 USD |
1.9526 USD |
2.4019 USD |
2.0649 USD |
| 2020-03-12 |
2.2431 USD |
178,406.6632 |
2.3963 USD |
2.0736 USD |
2.3963 USD |
2.0898 USD |
| 2020-03-11 |
2.4106 USD |
1,381.0309 |
2.4186 USD |
2.2787 USD |
2.4186 USD |
2.4025 USD |
| 2020-03-10 |
2.4315 USD |
3,592.5637 |
2.4081 USD |
2.4081 USD |
2.4549 USD |
2.4549 USD |
| 2020-03-09 |
2.4212 USD |
2,432.9222 |
2.4436 USD |
2.3987 USD |
2.4436 USD |
2.3987 USD |
| 2020-03-08 |
2.5755 USD |
6,758.5023 |
2.6971 USD |
2.4538 USD |
2.6971 USD |
2.4538 USD |
| 2020-03-07 |
2.7561 USD |
2,167.9172 |
2.8101 USD |
2.6918 USD |
2.8101 USD |
2.7020 USD |
| 2020-03-06 |
2.7702 USD |
730.9274 |
2.7373 USD |
2.7373 USD |
2.8176 USD |
2.8030 USD |
| 2020-03-05 |
2.6962 USD |
1,063.8232 |
2.6478 USD |
2.6478 USD |
2.7884 USD |
2.7446 USD |
| 2020-03-04 |
2.6447 USD |
467.5227 |
2.6495 USD |
2.6399 USD |
2.6891 USD |
2.6399 USD |
| 2020-03-03 |
2.6634 USD |
30,776.6026 |
2.6935 USD |
2.6332 USD |
2.7169 USD |
2.6332 USD |
| 2020-03-02 |
2.6331 USD |
1,263.8815 |
2.5586 USD |
2.5586 USD |
2.7097 USD |
2.7076 USD |
| 2020-03-01 |
2.5802 USD |
9,846.3775 |
2.5808 USD |
2.5796 USD |
2.5808 USD |
2.5796 USD |
| 2020-02-29 |
2.6285 USD |
2,872.0946 |
2.6292 USD |
2.6278 USD |
2.6292 USD |
2.6278 USD |
| 2020-02-28 |
2.5453 USD |
43,280.0114 |
2.4690 USD |
2.4601 USD |
2.6215 USD |
2.6215 USD |
| 2020-02-27 |
2.3435 USD |
79,782.0360 |
2.2576 USD |
2.2334 USD |
2.4496 USD |
2.4293 USD |
| 2020-02-26 |
2.3702 USD |
211,084.6775 |
2.4728 USD |
2.2200 USD |
2.4843 USD |
2.2676 USD |
| 2020-02-25 |
2.5409 USD |
98,658.9072 |
2.6074 USD |
2.4744 USD |
2.6118 USD |
2.4744 USD |
| 2020-02-24 |
2.6461 USD |
149,154.6988 |
2.7366 USD |
2.5555 USD |
2.7366 USD |
2.5555 USD |
| 2020-02-22 |
2.6703 USD |
3.7124 |
2.6703 USD |
2.6703 USD |
2.6703 USD |
2.6703 USD |
| 2020-02-20 |
2.6071 USD |
3.0606 |
2.6071 USD |
2.6071 USD |
2.6071 USD |
2.6071 USD |
| 2020-02-19 |
2.8207 USD |
184.6275 |
2.8533 USD |
2.7728 USD |
2.8533 USD |
2.7881 USD |
| 2020-02-18 |
2.8625 USD |
9.6073 |
2.8625 USD |
2.8625 USD |
2.8625 USD |
2.8625 USD |
| 2020-02-17 |
2.7650 USD |
1,352.5862 |
2.8595 USD |
2.6000 USD |
2.8595 USD |
2.6704 USD |
| 2020-02-16 |
2.7459 USD |
7,846.4751 |
2.6751 USD |
2.6300 USD |
2.9115 USD |
2.8166 USD |
| 2020-02-15 |
2.5198 USD |
107.5109 |
2.5417 USD |
2.4979 USD |
2.5417 USD |
2.4979 USD |
| 2020-02-12 |
2.5552 USD |
931.7621 |
2.5552 USD |
2.5552 USD |
2.5552 USD |
2.5552 USD |
| 2020-02-10 |
2.4409 USD |
57.0558 |
2.4400 USD |
2.4400 USD |
2.4417 USD |
2.4417 USD |
| 2020-01-23 |
2.2142 USD |
11.9863 |
2.2144 USD |
2.2140 USD |
2.2144 USD |
2.2140 USD |
| 2020-01-20 |
2.2586 USD |
15.6712 |
2.2586 USD |
2.2586 USD |
2.2586 USD |
2.2586 USD |
| 2020-01-19 |
2.4039 USD |
2,750.0000 |
2.4034 USD |
2.4034 USD |
2.4043 USD |
2.4043 USD |
| 2020-01-18 |
2.3940 USD |
500.0000 |
2.3940 USD |
2.3940 USD |
2.3940 USD |
2.3940 USD |
| 2020-01-17 |
2.4214 USD |
404.5900 |
2.4400 USD |
2.4027 USD |
2.4400 USD |
2.4027 USD |
| 2020-01-15 |
2.2050 USD |
36.2143 |
2.2050 USD |
2.1679 USD |
2.2050 USD |
2.2050 USD |
| 2020-01-14 |
2.1970 USD |
38.6844 |
2.1889 USD |
2.1889 USD |
2.2050 USD |
2.2050 USD |
| 2020-01-12 |
2.1492 USD |
210.9106 |
2.1492 USD |
2.1492 USD |
2.1492 USD |
2.1492 USD |
| 2020-01-08 |
2.1412 USD |
3,891.6413 |
2.1412 USD |
2.1412 USD |
2.1412 USD |
2.1412 USD |
| 2020-01-05 |
2.1458 USD |
23.3013 |
2.1458 USD |
2.1458 USD |
2.1458 USD |
2.1458 USD |
| 2020-01-03 |
2.2023 USD |
23.0895 |
2.2023 USD |
2.2023 USD |
2.2023 USD |
2.2023 USD |
| 2020-01-01 |
2.1593 USD |
10.3152 |
2.1593 USD |
2.1593 USD |
2.1593 USD |
2.1593 USD |
| 2019-12-31 |
2.1535 USD |
46.4371 |
2.1540 USD |
2.1529 USD |
2.1540 USD |
2.1529 USD |
| 2019-12-30 |
2.1946 USD |
182.0897 |
2.1927 USD |
2.1927 USD |
2.1980 USD |
2.1964 USD |
| 2019-12-29 |
2.2112 USD |
25,126.7680 |
2.1940 USD |
2.1940 USD |
2.2283 USD |
2.2283 USD |
| 2019-12-28 |
2.1570 USD |
1,186.5183 |
2.1570 USD |
2.1570 USD |
2.1570 USD |
2.1570 USD |
| 2019-12-27 |
2.1461 USD |
277.9058 |
2.1461 USD |
2.1461 USD |
2.1461 USD |
2.1461 USD |
| 2019-12-26 |
2.1577 USD |
12,294.8581 |
2.1584 USD |
2.1570 USD |
2.1584 USD |
2.1570 USD |