Market [unlinked] / USD
Identifier on Bitfinex: tFTTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-10 |
32.5375 USD |
1,391.2927 |
30.3090 USD |
29.6350 USD |
35.0480 USD |
32.4620 USD |
| 2022-05-09 |
31.5078 USD |
5,679.7108 |
33.6320 USD |
30.5710 USD |
33.6320 USD |
31.3480 USD |
| 2022-05-08 |
34.0984 USD |
4.5760 |
34.0980 USD |
33.9910 USD |
34.1580 USD |
33.9910 USD |
| 2022-05-07 |
35.1815 USD |
55.0000 |
35.0000 USD |
34.6410 USD |
35.0000 USD |
34.6410 USD |
| 2022-05-06 |
36.1053 USD |
61.3729 |
36.2920 USD |
35.7490 USD |
36.2920 USD |
35.7490 USD |
| 2022-05-05 |
36.9455 USD |
444.2905 |
39.5280 USD |
35.9990 USD |
39.5660 USD |
35.9990 USD |
| 2022-05-04 |
39.6635 USD |
1,262.9468 |
38.7250 USD |
38.4600 USD |
39.6410 USD |
39.6410 USD |
| 2022-05-03 |
38.6392 USD |
57.2688 |
39.1530 USD |
38.0280 USD |
39.1530 USD |
38.0280 USD |
| 2022-05-02 |
39.7600 USD |
14.4893 |
39.2410 USD |
38.8320 USD |
39.4810 USD |
39.4810 USD |
| 2022-05-01 |
39.1560 USD |
23.1122 |
38.0920 USD |
38.0920 USD |
38.4940 USD |
38.1930 USD |
| 2022-04-30 |
38.3673 USD |
48.0548 |
38.8960 USD |
37.9960 USD |
39.2330 USD |
38.0570 USD |
| 2022-04-29 |
39.0927 USD |
34.4456 |
39.9750 USD |
38.6810 USD |
39.9750 USD |
38.6810 USD |
| 2022-04-28 |
40.2688 USD |
33.8979 |
40.4570 USD |
39.6790 USD |
40.7060 USD |
40.6820 USD |
| 2022-04-26 |
38.5805 USD |
140.7634 |
41.3660 USD |
38.9280 USD |
41.3660 USD |
39.1870 USD |
| 2022-04-25 |
40.5489 USD |
133.8304 |
40.4530 USD |
39.8400 USD |
41.7780 USD |
41.7780 USD |
| 2022-04-24 |
40.8830 USD |
70.7637 |
41.1420 USD |
40.7610 USD |
41.1420 USD |
40.7610 USD |
| 2022-04-23 |
41.1140 USD |
42.4493 |
41.0530 USD |
41.0530 USD |
41.1140 USD |
41.1140 USD |
| 2022-04-22 |
41.4740 USD |
160.9004 |
41.7610 USD |
41.0530 USD |
41.7610 USD |
41.2610 USD |
| 2022-04-21 |
44.4949 USD |
761.6944 |
43.3340 USD |
41.8350 USD |
45.8320 USD |
41.8350 USD |
| 2022-04-20 |
43.3186 USD |
184.3102 |
43.6140 USD |
42.4690 USD |
43.9690 USD |
42.4690 USD |
| 2022-04-19 |
43.5934 USD |
50.4825 |
43.4120 USD |
43.0980 USD |
43.6150 USD |
43.4820 USD |
| 2022-04-18 |
41.7771 USD |
398.8456 |
44.3070 USD |
40.3180 USD |
44.3070 USD |
43.4120 USD |
| 2022-04-17 |
46.1535 USD |
988.2192 |
43.5410 USD |
43.5410 USD |
47.9850 USD |
44.9890 USD |
| 2022-04-16 |
42.9265 USD |
43.4100 |
42.9290 USD |
42.7940 USD |
42.9610 USD |
42.7940 USD |
| 2022-04-15 |
42.3587 USD |
4.1579 |
42.2790 USD |
42.2790 USD |
42.4270 USD |
42.3920 USD |
| 2022-04-14 |
42.6829 USD |
74.1976 |
42.9430 USD |
41.6590 USD |
42.9430 USD |
41.6590 USD |
| 2022-04-13 |
42.7875 USD |
1.2602 |
41.6750 USD |
41.6750 USD |
41.6750 USD |
41.6750 USD |
| 2022-04-12 |
42.2610 USD |
32.0008 |
42.2610 USD |
42.2610 USD |
42.2610 USD |
42.2610 USD |
| 2022-04-11 |
41.4735 USD |
1,350.9502 |
44.7490 USD |
41.5790 USD |
44.7490 USD |
41.5790 USD |
| 2022-04-10 |
45.9335 USD |
10.8539 |
45.9800 USD |
45.9300 USD |
45.9800 USD |
45.9300 USD |
| 2022-04-09 |
45.2655 USD |
38.9240 |
44.9370 USD |
44.9370 USD |
44.9370 USD |
44.9370 USD |
| 2022-04-08 |
45.8124 USD |
9.3155 |
45.7950 USD |
45.7950 USD |
45.8140 USD |
45.8140 USD |
| 2022-04-07 |
45.7130 USD |
37.7322 |
45.0000 USD |
45.0000 USD |
45.7400 USD |
45.7400 USD |
| 2022-04-06 |
46.7129 USD |
610.4472 |
48.4940 USD |
45.2050 USD |
48.4940 USD |
45.2050 USD |
| 2022-04-05 |
49.0608 USD |
20.4540 |
48.9080 USD |
48.9080 USD |
49.1820 USD |
49.1050 USD |
| 2022-04-04 |
49.6928 USD |
218.4551 |
50.1390 USD |
49.3170 USD |
50.1390 USD |
49.3170 USD |
| 2022-04-03 |
50.7633 USD |
134.2952 |
50.3200 USD |
50.3200 USD |
51.1650 USD |
50.9610 USD |
| 2022-04-02 |
50.3150 USD |
102.9467 |
50.3650 USD |
49.5780 USD |
51.1650 USD |
49.5780 USD |
| 2022-04-01 |
48.7051 USD |
530.8847 |
49.0250 USD |
47.9590 USD |
50.7650 USD |
50.7650 USD |
| 2022-03-31 |
49.3157 USD |
378.1646 |
50.7740 USD |
48.6840 USD |
50.7740 USD |
49.0450 USD |
| 2022-03-30 |
51.2779 USD |
211.0147 |
50.6450 USD |
50.6450 USD |
52.0850 USD |
51.1160 USD |
| 2022-03-29 |
50.5350 USD |
61.6938 |
50.5350 USD |
50.5350 USD |
50.8120 USD |
50.7660 USD |
| 2022-03-28 |
52.3251 USD |
1,130.2757 |
51.7010 USD |
51.7010 USD |
53.2070 USD |
52.6280 USD |
| 2022-03-27 |
52.0450 USD |
341.1800 |
50.0180 USD |
50.0180 USD |
51.6720 USD |
51.6720 USD |
| 2022-03-26 |
50.3930 USD |
83.0000 |
50.3930 USD |
50.3930 USD |
50.3930 USD |
50.3930 USD |
| 2022-03-25 |
50.0215 USD |
657.4108 |
49.7100 USD |
49.3690 USD |
51.3000 USD |
49.4760 USD |
| 2022-03-24 |
48.8610 USD |
451.9565 |
46.9030 USD |
46.7590 USD |
48.8730 USD |
48.8730 USD |
| 2022-03-23 |
45.6650 USD |
4.9909 |
45.2970 USD |
45.1710 USD |
45.2970 USD |
45.1710 USD |
| 2022-03-22 |
45.3075 USD |
268.8263 |
44.7940 USD |
44.7940 USD |
46.5310 USD |
45.2970 USD |
| 2022-03-21 |
44.5253 USD |
70.2845 |
44.5590 USD |
44.4580 USD |
44.5590 USD |
44.4580 USD |