Market [unlinked] / USD
Identifier on Bitfinex: tFTTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-02 |
1.3896 USD |
16,439.7529 |
1.3902 USD |
1.3750 USD |
1.3984 USD |
1.3889 USD |
| 2019-11-01 |
1.3811 USD |
12,180.2297 |
1.3783 USD |
1.3648 USD |
1.4028 USD |
1.3838 USD |
| 2019-10-31 |
1.3879 USD |
25,452.4875 |
1.3845 USD |
1.3672 USD |
1.4327 USD |
1.3913 USD |
| 2019-10-30 |
1.4330 USD |
18,327.4602 |
1.4548 USD |
1.3738 USD |
1.4685 USD |
1.4111 USD |
| 2019-10-29 |
1.4407 USD |
21,444.9132 |
1.4088 USD |
1.4005 USD |
1.4731 USD |
1.4726 USD |
| 2019-10-28 |
1.3993 USD |
21,221.8585 |
1.4167 USD |
1.3748 USD |
1.4581 USD |
1.3818 USD |
| 2019-10-27 |
1.3672 USD |
43,327.9786 |
1.3339 USD |
1.3063 USD |
1.4318 USD |
1.4005 USD |
| 2019-10-26 |
1.3237 USD |
30,761.3715 |
1.3150 USD |
1.3039 USD |
1.4285 USD |
1.3323 USD |
| 2019-10-25 |
1.2791 USD |
50,477.6891 |
1.2533 USD |
1.2372 USD |
1.3403 USD |
1.3049 USD |
| 2019-10-24 |
1.2528 USD |
437.8429 |
1.2531 USD |
1.2524 USD |
1.2604 USD |
1.2524 USD |
| 2019-10-23 |
1.2888 USD |
10,484.5721 |
1.3318 USD |
1.2458 USD |
1.3318 USD |
1.2458 USD |
| 2019-10-22 |
1.3293 USD |
1,327.8558 |
1.3278 USD |
1.3269 USD |
1.3337 USD |
1.3308 USD |
| 2019-10-21 |
1.3424 USD |
3,110.8152 |
1.3589 USD |
1.3258 USD |
1.3589 USD |
1.3258 USD |
| 2019-10-20 |
1.3513 USD |
614.3770 |
1.3461 USD |
1.3461 USD |
1.3564 USD |
1.3564 USD |
| 2019-10-19 |
1.3308 USD |
7,242.1864 |
1.3263 USD |
1.3253 USD |
1.3421 USD |
1.3353 USD |
| 2019-10-18 |
1.3317 USD |
7,610.8984 |
1.3440 USD |
1.3145 USD |
1.3440 USD |
1.3193 USD |
| 2019-10-17 |
1.3467 USD |
498.9125 |
1.3665 USD |
1.3269 USD |
1.3665 USD |
1.3269 USD |
| 2019-10-16 |
1.3761 USD |
14,113.8156 |
1.3942 USD |
1.1779 USD |
1.4064 USD |
1.3580 USD |
| 2019-10-15 |
1.3858 USD |
13,487.0144 |
1.3752 USD |
1.3710 USD |
1.4381 USD |
1.3964 USD |
| 2019-10-14 |
1.3653 USD |
5,671.0485 |
1.3658 USD |
1.3647 USD |
1.3838 USD |
1.3647 USD |
| 2019-10-13 |
1.3693 USD |
5,687.1868 |
1.3797 USD |
1.3579 USD |
1.3814 USD |
1.3589 USD |
| 2019-10-12 |
1.3849 USD |
11,067.5725 |
1.3874 USD |
1.3824 USD |
1.3952 USD |
1.3824 USD |
| 2019-10-11 |
1.3963 USD |
5,881.7252 |
1.4036 USD |
1.3867 USD |
1.4158 USD |
1.3889 USD |
| 2019-10-10 |
1.4146 USD |
126.9355 |
1.4146 USD |
1.4146 USD |
1.4146 USD |
1.4146 USD |
| 2019-10-09 |
1.4330 USD |
809.2158 |
1.4321 USD |
1.4321 USD |
1.4392 USD |
1.4338 USD |
| 2019-10-07 |
1.3037 USD |
268.0465 |
1.3051 USD |
1.3022 USD |
1.3051 USD |
1.3022 USD |
| 2019-10-06 |
1.3065 USD |
531.9960 |
1.3211 USD |
1.2919 USD |
1.3211 USD |
1.2919 USD |
| 2019-10-04 |
1.3219 USD |
41,948.1575 |
1.3200 USD |
1.3187 USD |
1.3314 USD |
1.3237 USD |
| 2019-10-02 |
1.3035 USD |
440.0000 |
1.3035 USD |
1.3035 USD |
1.3035 USD |
1.3035 USD |
| 2019-10-01 |
1.3027 USD |
1,099.8226 |
1.2903 USD |
1.2853 USD |
1.3150 USD |
1.3150 USD |
| 2019-09-30 |
1.2792 USD |
34,177.4420 |
1.2856 USD |
1.2666 USD |
1.2971 USD |
1.2727 USD |
| 2019-09-28 |
1.2817 USD |
15.1288 |
1.2817 USD |
1.2817 USD |
1.2817 USD |
1.2817 USD |
| 2019-09-27 |
1.2386 USD |
178.2998 |
1.2386 USD |
1.2386 USD |
1.2386 USD |
1.2386 USD |
| 2019-09-26 |
1.2440 USD |
332.2688 |
1.2529 USD |
1.2185 USD |
1.2529 USD |
1.2350 USD |
| 2019-09-25 |
1.2236 USD |
17.3546 |
1.2326 USD |
1.2146 USD |
1.2326 USD |
1.2146 USD |
| 2019-09-24 |
1.2918 USD |
9,402.2640 |
1.2600 USD |
1.1238 USD |
1.3235 USD |
1.3235 USD |
| 2019-09-23 |
1.2898 USD |
2,328.3644 |
1.2954 USD |
1.2833 USD |
1.3079 USD |
1.2841 USD |
| 2019-09-22 |
1.3103 USD |
4,231.6703 |
1.3038 USD |
1.3038 USD |
1.3300 USD |
1.3168 USD |
| 2019-09-21 |
1.3206 USD |
1,013.2270 |
1.3179 USD |
1.3179 USD |
1.3450 USD |
1.3232 USD |
| 2019-09-20 |
1.3102 USD |
2,878.6132 |
1.3018 USD |
1.2984 USD |
1.3259 USD |
1.3186 USD |
| 2019-09-19 |
1.2825 USD |
2,879.2717 |
1.2655 USD |
1.2655 USD |
1.2995 USD |
1.2995 USD |
| 2019-09-18 |
1.3051 USD |
766.1385 |
1.2954 USD |
1.2954 USD |
1.3150 USD |
1.3148 USD |
| 2019-09-17 |
1.2753 USD |
1,147.3556 |
1.2568 USD |
1.2521 USD |
1.2938 USD |
1.2938 USD |
| 2019-09-16 |
1.2593 USD |
1,278.4429 |
1.2658 USD |
1.2497 USD |
1.2658 USD |
1.2528 USD |
| 2019-09-15 |
1.2472 USD |
474.0000 |
1.2472 USD |
1.2472 USD |
1.2472 USD |
1.2472 USD |
| 2019-09-14 |
1.2259 USD |
22,264.5294 |
1.2190 USD |
1.2190 USD |
1.2556 USD |
1.2328 USD |
| 2019-09-13 |
1.2265 USD |
9,951.9476 |
1.2287 USD |
1.1866 USD |
1.2382 USD |
1.2243 USD |
| 2019-09-12 |
1.2333 USD |
6,206.3024 |
1.2293 USD |
1.2160 USD |
1.2372 USD |
1.2372 USD |
| 2019-09-11 |
1.2438 USD |
33,712.7236 |
1.2493 USD |
1.1706 USD |
1.2517 USD |
1.2382 USD |
| 2019-09-10 |
1.2476 USD |
10,329.4163 |
1.2400 USD |
1.2187 USD |
1.2640 USD |
1.2552 USD |