Market [unlinked] / [unlinked]
Identifier on Bitfinex: tKNCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
1.5643 |
44,141.0007 |
1.5559 |
1.5331 |
1.5857 |
1.5802 |
| 2022-08-06 |
1.5890 |
53,389.5869 |
1.6053 |
1.5606 |
1.6160 |
1.5702 |
| 2022-08-05 |
1.5659 |
94,872.5532 |
1.5084 |
1.4970 |
1.6174 |
1.5877 |
| 2022-08-04 |
1.4904 |
120,807.1328 |
1.4580 |
1.4550 |
1.5251 |
1.5065 |
| 2022-08-03 |
1.4947 |
67,322.0369 |
1.4922 |
1.4432 |
1.5191 |
1.5026 |
| 2022-08-02 |
1.5180 |
142,247.3926 |
1.5719 |
1.4690 |
1.6325 |
1.4998 |
| 2022-08-01 |
1.5558 |
95,420.8365 |
1.5453 |
1.5145 |
1.6102 |
1.5792 |
| 2022-07-31 |
1.5951 |
146,282.8001 |
1.5859 |
1.5484 |
1.6297 |
1.5484 |
| 2022-07-30 |
1.6706 |
327,856.0519 |
1.6180 |
1.6108 |
1.7268 |
1.6108 |
| 2022-07-29 |
1.5800 |
235,502.3445 |
1.5044 |
1.4912 |
1.6689 |
1.6340 |
| 2022-07-28 |
1.4553 |
96,226.8008 |
1.4423 |
1.4049 |
1.4979 |
1.4623 |
| 2022-07-27 |
1.3527 |
127,094.6656 |
1.3509 |
1.3137 |
1.4256 |
1.4256 |
| 2022-07-26 |
1.3115 |
118,879.5023 |
1.3099 |
1.2852 |
1.3359 |
1.3127 |
| 2022-07-25 |
1.4422 |
247,760.5442 |
1.4186 |
1.3504 |
1.4937 |
1.3542 |
| 2022-07-24 |
1.4393 |
60,361.7889 |
1.4268 |
1.4117 |
1.4660 |
1.4238 |
| 2022-07-23 |
1.4203 |
91,820.5968 |
1.4089 |
1.3789 |
1.4679 |
1.4299 |
| 2022-07-22 |
1.4440 |
89,549.1026 |
1.4684 |
1.3889 |
1.4941 |
1.4053 |
| 2022-07-21 |
1.4099 |
109,832.6092 |
1.4371 |
1.3623 |
1.4810 |
1.4555 |
| 2022-07-20 |
1.5023 |
126,050.3707 |
1.5196 |
1.4230 |
1.5807 |
1.4306 |
| 2022-07-19 |
1.5384 |
234,449.9259 |
1.4494 |
1.4374 |
1.6293 |
1.5369 |
| 2022-07-18 |
1.4174 |
130,200.7162 |
1.3528 |
1.3528 |
1.4688 |
1.4514 |
| 2022-07-17 |
1.3785 |
168,179.8439 |
1.4071 |
1.3506 |
1.4212 |
1.3671 |
| 2022-07-16 |
1.3715 |
206,510.9542 |
1.4186 |
1.3322 |
1.4229 |
1.4016 |
| 2022-07-15 |
1.4005 |
671,364.9643 |
1.3214 |
1.3213 |
1.4574 |
1.4372 |
| 2022-07-14 |
1.2698 |
186,782.1620 |
1.2855 |
1.2255 |
1.3291 |
1.3142 |
| 2022-07-13 |
1.2354 |
199,207.6925 |
1.1960 |
1.1756 |
1.2884 |
1.2602 |
| 2022-07-12 |
1.2269 |
105,068.6141 |
1.2375 |
1.2062 |
1.2540 |
1.2142 |
| 2022-07-11 |
1.2861 |
130,651.2861 |
1.3155 |
1.2294 |
1.3178 |
1.2324 |
| 2022-07-10 |
1.3489 |
21,648.1173 |
1.3914 |
1.3091 |
1.3921 |
1.3190 |
| 2022-07-09 |
1.3967 |
89,824.9017 |
1.3798 |
1.3730 |
1.4230 |
1.3992 |
| 2022-07-08 |
1.3989 |
177,714.0795 |
1.4105 |
1.3572 |
1.4346 |
1.3953 |
| 2022-07-07 |
1.3936 |
98,342.3148 |
1.3911 |
1.3557 |
1.4157 |
1.4073 |
| 2022-07-06 |
1.3826 |
365,751.4057 |
1.3773 |
1.3464 |
1.4298 |
1.3858 |
| 2022-07-05 |
1.3001 |
413,820.8189 |
1.2949 |
1.2252 |
1.4013 |
1.3663 |
| 2022-07-04 |
1.2499 |
136,689.3419 |
1.2391 |
1.2117 |
1.2903 |
1.2849 |
| 2022-07-03 |
1.2282 |
163,249.1197 |
1.2528 |
1.2018 |
1.2585 |
1.2416 |
| 2022-07-02 |
1.2281 |
295,402.8685 |
1.2308 |
1.2043 |
1.2656 |
1.2647 |
| 2022-07-01 |
1.2405 |
342,312.5668 |
1.2645 |
1.1980 |
1.2937 |
1.2392 |
| 2022-06-30 |
1.2241 |
426,149.8531 |
1.3099 |
1.1751 |
1.3137 |
1.2153 |
| 2022-06-29 |
1.3308 |
170,709.2943 |
1.3421 |
1.2766 |
1.3766 |
1.3096 |
| 2022-06-28 |
1.4134 |
468,867.2015 |
1.4084 |
1.3573 |
1.4839 |
1.3642 |
| 2022-06-27 |
1.4283 |
549,009.4350 |
1.3986 |
1.3733 |
1.4931 |
1.3993 |
| 2022-06-26 |
1.5020 |
390,671.3471 |
1.5217 |
1.4089 |
1.5443 |
1.4121 |
| 2022-06-25 |
1.4816 |
337,866.2224 |
1.4590 |
1.4032 |
1.5281 |
1.5143 |
| 2022-06-24 |
1.4374 |
372,497.0464 |
1.3992 |
1.3879 |
1.4932 |
1.4692 |
| 2022-06-23 |
1.3687 |
427,956.6792 |
1.3107 |
1.3107 |
1.4193 |
1.4017 |
| 2022-06-22 |
1.3251 |
394,352.2937 |
1.3778 |
1.2729 |
1.3778 |
1.3346 |
| 2022-06-21 |
1.3901 |
649,494.2007 |
1.3114 |
1.2744 |
1.4581 |
1.3845 |
| 2022-06-20 |
1.2782 |
576,287.3751 |
1.3098 |
1.2211 |
1.3308 |
1.3040 |
| 2022-06-19 |
1.2427 |
638,080.4988 |
1.2495 |
1.1570 |
1.3251 |
1.3060 |