Market [unlinked] / [unlinked]
Identifier on Bitfinex: tKNCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.5832 |
71,518.1813 |
0.5857 |
0.5725 |
0.6047 |
0.6047 |
| 2024-05-02 |
0.5712 |
10,811.5061 |
0.5708 |
0.5574 |
0.5910 |
0.5910 |
| 2024-05-01 |
0.5405 |
3,755.3795 |
0.5607 |
0.5311 |
0.5722 |
0.5722 |
| 2024-04-30 |
0.5673 |
4,308.9724 |
0.5852 |
0.5324 |
0.5921 |
0.5609 |
| 2024-04-29 |
0.5805 |
7,105.2114 |
0.5978 |
0.5697 |
0.5978 |
0.5770 |
| 2024-04-28 |
0.6141 |
17,692.0395 |
0.6026 |
0.6008 |
0.6218 |
0.6083 |
| 2024-04-27 |
0.6002 |
993.1596 |
0.5951 |
0.5762 |
0.6110 |
0.6069 |
| 2024-04-26 |
0.6023 |
8,758.6911 |
0.6083 |
0.5885 |
0.6083 |
0.5960 |
| 2024-04-25 |
0.6074 |
10,684.0445 |
0.5989 |
0.5780 |
0.6151 |
0.6127 |
| 2024-04-24 |
0.6355 |
45,764.8163 |
0.6359 |
0.6009 |
0.6506 |
0.6019 |
| 2024-04-23 |
0.6304 |
12,463.9106 |
0.6317 |
0.6261 |
0.6376 |
0.6277 |
| 2024-04-22 |
0.6213 |
21,238.7478 |
0.6123 |
0.6099 |
0.6376 |
0.6364 |
| 2024-04-21 |
0.6059 |
8,940.0402 |
0.6221 |
0.5987 |
0.6277 |
0.6130 |
| 2024-04-20 |
0.6024 |
758.6202 |
0.5824 |
0.5766 |
0.6309 |
0.6239 |
| 2024-04-19 |
0.5575 |
2,559.9092 |
0.5721 |
0.5367 |
0.5985 |
0.5910 |
| 2024-04-18 |
0.5634 |
920.9028 |
0.5604 |
0.5481 |
0.5811 |
0.5783 |
| 2024-04-17 |
0.5591 |
1,269.6888 |
0.5724 |
0.5415 |
0.5774 |
0.5585 |
| 2024-04-16 |
0.5753 |
19,087.9893 |
0.5662 |
0.5444 |
0.5848 |
0.5638 |
| 2024-04-15 |
0.5740 |
7,803.6631 |
0.5779 |
0.5499 |
0.6044 |
0.5499 |
| 2024-04-14 |
0.5304 |
356,935.5106 |
0.5228 |
0.5030 |
0.5781 |
0.5705 |
| 2024-04-13 |
0.5620 |
34,672.1875 |
0.6369 |
0.4553 |
0.6395 |
0.5233 |
| 2024-04-12 |
0.6259 |
34,943.8116 |
0.7499 |
0.5931 |
0.7650 |
0.6221 |
| 2024-04-11 |
0.7474 |
3,422.1034 |
0.7603 |
0.7350 |
0.7659 |
0.7502 |
| 2024-04-10 |
0.7554 |
579.0213 |
0.7710 |
0.7323 |
0.7811 |
0.7418 |
| 2024-04-09 |
0.7711 |
2,381.7956 |
0.7938 |
0.7616 |
0.7963 |
0.7809 |
| 2024-04-08 |
0.7913 |
7,944.3049 |
0.7546 |
0.7432 |
0.7999 |
0.7955 |
| 2024-04-07 |
0.7524 |
532.0971 |
0.7393 |
0.7393 |
0.7604 |
0.7528 |
| 2024-04-06 |
0.7318 |
3,897.4375 |
0.7276 |
0.7264 |
0.7438 |
0.7340 |
| 2024-04-05 |
0.7349 |
34,303.9523 |
0.7443 |
0.7104 |
0.7554 |
0.7404 |
| 2024-04-04 |
0.7213 |
12,747.4554 |
0.7285 |
0.7029 |
0.7573 |
0.7375 |
| 2024-04-03 |
0.7315 |
3,259.3444 |
0.7372 |
0.7148 |
0.7595 |
0.7285 |
| 2024-04-02 |
0.7965 |
2,376.0009 |
0.8275 |
0.7377 |
0.8275 |
0.7453 |
| 2024-04-01 |
0.8333 |
4,054.7067 |
0.8961 |
0.8057 |
0.9008 |
0.8260 |
| 2024-03-31 |
0.8902 |
11,356.7347 |
0.8740 |
0.8731 |
0.8987 |
0.8877 |
| 2024-03-30 |
0.9034 |
3,692.8041 |
0.9030 |
0.8881 |
0.9100 |
0.8933 |
| 2024-03-29 |
0.8988 |
1,968.0543 |
0.9080 |
0.8833 |
0.9167 |
0.9027 |
| 2024-03-28 |
0.9025 |
2,720.9849 |
0.9111 |
0.8733 |
0.9228 |
0.9063 |
| 2024-03-27 |
0.9171 |
4,074.3632 |
0.9175 |
0.8876 |
0.9450 |
0.9016 |
| 2024-03-26 |
0.9138 |
3,137.0726 |
0.8948 |
0.8940 |
0.9328 |
0.9037 |
| 2024-03-25 |
0.8583 |
800.3348 |
0.8392 |
0.8381 |
0.8972 |
0.8866 |
| 2024-03-24 |
0.8139 |
731.0280 |
0.8065 |
0.7967 |
0.8366 |
0.8353 |
| 2024-03-23 |
0.8161 |
1,066.6503 |
0.7976 |
0.7930 |
0.8292 |
0.8228 |
| 2024-03-22 |
0.8016 |
2,937.6784 |
0.8358 |
0.7818 |
0.8489 |
0.7960 |
| 2024-03-21 |
0.8209 |
2,033.3008 |
0.8070 |
0.8062 |
0.8389 |
0.8251 |
| 2024-03-20 |
0.7396 |
5,252.6451 |
0.7390 |
0.7059 |
0.8137 |
0.8137 |
| 2024-03-19 |
0.7623 |
8,057.1323 |
0.8324 |
0.7203 |
0.8324 |
0.7880 |
| 2024-03-18 |
0.8582 |
1,850.4682 |
0.8812 |
0.8157 |
0.8900 |
0.8160 |
| 2024-03-17 |
0.8597 |
8,699.6408 |
0.8801 |
0.8112 |
0.8914 |
0.8797 |
| 2024-03-16 |
0.9362 |
41,426.2029 |
0.9788 |
0.8676 |
0.9878 |
0.8740 |
| 2024-03-15 |
1.0613 |
11,728.1285 |
1.1241 |
0.9640 |
1.1345 |
1.0064 |