Market [unlinked] / USD
Identifier on Bitfinex: tFTTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-23 |
2.2604 USD |
3,294.3526 |
2.2794 USD |
2.2413 USD |
2.2794 USD |
2.2413 USD |
| 2019-12-22 |
2.2152 USD |
76,405.4509 |
2.1543 USD |
2.1502 USD |
2.2760 USD |
2.2760 USD |
| 2019-12-21 |
2.1537 USD |
103.1400 |
2.1537 USD |
2.1537 USD |
2.1537 USD |
2.1537 USD |
| 2019-12-20 |
2.1759 USD |
33,462.7001 |
2.2036 USD |
2.0434 USD |
2.2036 USD |
2.1481 USD |
| 2019-12-19 |
1.9595 USD |
146,306.5623 |
1.9115 USD |
1.8729 USD |
2.0084 USD |
2.0074 USD |
| 2019-12-18 |
1.8636 USD |
21,154.0731 |
1.8179 USD |
1.8179 USD |
1.9419 USD |
1.9093 USD |
| 2019-12-17 |
1.8504 USD |
10,257.5485 |
1.8753 USD |
1.8207 USD |
1.8794 USD |
1.8255 USD |
| 2019-12-16 |
1.8795 USD |
5,164.3167 |
1.9029 USD |
1.8560 USD |
1.9097 USD |
1.8560 USD |
| 2019-12-15 |
1.8754 USD |
13,288.9808 |
1.8703 USD |
1.8703 USD |
1.9004 USD |
1.8805 USD |
| 2019-12-14 |
1.8873 USD |
2,164.3759 |
1.9088 USD |
1.8657 USD |
1.9088 USD |
1.8657 USD |
| 2019-12-13 |
1.8796 USD |
7,730.0966 |
1.8517 USD |
1.8517 USD |
1.9300 USD |
1.9075 USD |
| 2019-12-12 |
1.7988 USD |
25,713.3224 |
1.7444 USD |
1.7322 USD |
1.8710 USD |
1.8532 USD |
| 2019-12-11 |
1.7368 USD |
15,157.3617 |
1.7428 USD |
1.7040 USD |
1.7441 USD |
1.7308 USD |
| 2019-12-10 |
1.7893 USD |
13,862.2463 |
1.8309 USD |
1.7360 USD |
1.8335 USD |
1.7477 USD |
| 2019-12-09 |
1.8379 USD |
42,818.4756 |
1.8404 USD |
1.8173 USD |
1.8941 USD |
1.8354 USD |
| 2019-12-08 |
1.8754 USD |
27,631.6447 |
1.9469 USD |
1.7980 USD |
1.9483 USD |
1.8038 USD |
| 2019-12-07 |
1.9712 USD |
6,567.0301 |
1.9819 USD |
1.9538 USD |
2.0016 USD |
1.9604 USD |
| 2019-12-06 |
1.9373 USD |
43,540.2232 |
1.9035 USD |
1.9018 USD |
1.9880 USD |
1.9711 USD |
| 2019-12-05 |
1.8611 USD |
191,903.8378 |
1.7948 USD |
1.7948 USD |
1.9621 USD |
1.9274 USD |
| 2019-12-04 |
1.6724 USD |
160,448.3881 |
1.5462 USD |
1.5305 USD |
1.8276 USD |
1.7985 USD |
| 2019-12-03 |
1.5374 USD |
18,613.5202 |
1.5135 USD |
1.5120 USD |
1.5879 USD |
1.5612 USD |
| 2019-12-02 |
1.4915 USD |
24,786.7109 |
1.4785 USD |
1.4514 USD |
1.5298 USD |
1.5045 USD |
| 2019-12-01 |
1.4729 USD |
16,622.8905 |
1.4619 USD |
1.4234 USD |
1.4841 USD |
1.4838 USD |
| 2019-11-30 |
1.4976 USD |
11,797.2611 |
1.5140 USD |
1.4625 USD |
1.5172 USD |
1.4812 USD |
| 2019-11-29 |
1.4807 USD |
33,488.7717 |
1.4515 USD |
1.4500 USD |
1.5297 USD |
1.5099 USD |
| 2019-11-28 |
1.4512 USD |
782.2517 |
1.4596 USD |
1.4365 USD |
1.4865 USD |
1.4428 USD |
| 2019-11-27 |
1.4433 USD |
12,995.3738 |
1.3989 USD |
1.3989 USD |
1.4876 USD |
1.4876 USD |
| 2019-11-26 |
1.3856 USD |
1,507.0611 |
1.3889 USD |
1.3822 USD |
1.3926 USD |
1.3822 USD |
| 2019-11-25 |
1.4115 USD |
28,095.7977 |
1.4082 USD |
1.4082 USD |
1.4279 USD |
1.4147 USD |
| 2019-11-24 |
1.4121 USD |
18,995.8488 |
1.4126 USD |
1.4062 USD |
1.4258 USD |
1.4116 USD |
| 2019-11-23 |
1.4115 USD |
998.5622 |
1.4111 USD |
1.4111 USD |
1.4132 USD |
1.4118 USD |
| 2019-11-22 |
1.4164 USD |
6,990.5857 |
1.4258 USD |
1.3420 USD |
1.4269 USD |
1.4069 USD |
| 2019-11-21 |
1.4232 USD |
823.7203 |
1.4242 USD |
1.4221 USD |
1.4242 USD |
1.4221 USD |
| 2019-11-20 |
1.4303 USD |
537.8218 |
1.4289 USD |
1.4289 USD |
1.4317 USD |
1.4317 USD |
| 2019-11-19 |
1.4390 USD |
539.3892 |
1.4278 USD |
1.4278 USD |
1.4501 USD |
1.4501 USD |
| 2019-11-18 |
1.4601 USD |
158.8667 |
1.4755 USD |
1.4446 USD |
1.4755 USD |
1.4446 USD |
| 2019-11-16 |
1.4816 USD |
12.8377 |
1.4816 USD |
1.4816 USD |
1.4816 USD |
1.4816 USD |
| 2019-11-15 |
1.4545 USD |
5,273.1670 |
1.4308 USD |
1.4308 USD |
1.5415 USD |
1.4782 USD |
| 2019-11-14 |
1.4175 USD |
5,371.5775 |
1.4031 USD |
1.4031 USD |
1.4412 USD |
1.4319 USD |
| 2019-11-13 |
1.3960 USD |
10,801.1731 |
1.3898 USD |
1.3841 USD |
1.4157 USD |
1.4022 USD |
| 2019-11-12 |
1.3634 USD |
8.8385 |
1.3634 USD |
1.3634 USD |
1.3634 USD |
1.3634 USD |
| 2019-11-11 |
1.3975 USD |
3,672.3165 |
1.4045 USD |
1.3765 USD |
1.4072 USD |
1.3904 USD |
| 2019-11-10 |
1.3856 USD |
6,454.3120 |
1.3698 USD |
1.3698 USD |
1.4107 USD |
1.4014 USD |
| 2019-11-09 |
1.3181 USD |
8.1848 |
1.3181 USD |
1.3181 USD |
1.3181 USD |
1.3181 USD |
| 2019-11-08 |
1.3385 USD |
494.6241 |
1.3563 USD |
1.3207 USD |
1.3563 USD |
1.3207 USD |
| 2019-11-07 |
1.3551 USD |
1,092.1056 |
1.3425 USD |
1.3331 USD |
1.3677 USD |
1.3677 USD |
| 2019-11-06 |
1.3339 USD |
11,136.3200 |
1.3271 USD |
1.3131 USD |
1.3724 USD |
1.3406 USD |
| 2019-11-05 |
1.3479 USD |
42,011.9737 |
1.3666 USD |
1.3066 USD |
1.3666 USD |
1.3291 USD |
| 2019-11-04 |
1.3621 USD |
28,717.8777 |
1.3589 USD |
1.3361 USD |
1.3887 USD |
1.3653 USD |
| 2019-11-03 |
1.3799 USD |
33,327.5586 |
1.3943 USD |
1.3365 USD |
1.3943 USD |
1.3655 USD |