Market [unlinked] / [unlinked]
Identifier on Bitfinex: tKNCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
1.2497 |
687,054.4850 |
1.3702 |
1.1289 |
1.3821 |
1.2403 |
| 2022-06-17 |
1.3724 |
214,243.7008 |
1.3588 |
1.3316 |
1.4237 |
1.3566 |
| 2022-06-16 |
1.4059 |
423,769.9025 |
1.5204 |
1.3327 |
1.5581 |
1.3919 |
| 2022-06-15 |
1.3892 |
835,199.5333 |
1.3450 |
1.2859 |
1.4981 |
1.4766 |
| 2022-06-14 |
1.2498 |
869,197.5990 |
1.2356 |
1.1128 |
1.3595 |
1.3498 |
| 2022-06-13 |
1.2529 |
917,196.6437 |
1.4318 |
1.1705 |
1.4557 |
1.2057 |
| 2022-06-12 |
1.5179 |
437,680.3967 |
1.6477 |
1.4508 |
1.6614 |
1.4980 |
| 2022-06-11 |
1.7327 |
95,402.8862 |
1.7724 |
1.5802 |
1.8148 |
1.7056 |
| 2022-06-10 |
1.8215 |
66,908.8874 |
1.8883 |
1.7354 |
1.8993 |
1.7869 |
| 2022-06-09 |
1.8750 |
70,216.7148 |
1.8707 |
1.8398 |
1.9049 |
1.8926 |
| 2022-06-08 |
1.8987 |
325,130.7994 |
1.8915 |
1.8483 |
1.9580 |
1.8809 |
| 2022-06-07 |
1.8652 |
114,019.9727 |
1.9692 |
1.8068 |
1.9712 |
1.8863 |
| 2022-06-06 |
1.9673 |
197,829.2427 |
1.9113 |
1.8862 |
2.0625 |
1.9589 |
| 2022-06-05 |
1.8954 |
91,468.7330 |
1.9073 |
1.8619 |
1.9765 |
1.9265 |
| 2022-06-04 |
1.8896 |
20,931.8105 |
1.9098 |
1.8392 |
1.9389 |
1.8974 |
| 2022-06-03 |
1.9633 |
189,326.1334 |
2.0270 |
1.8464 |
2.0286 |
1.9032 |
| 2022-06-02 |
1.9672 |
305,204.2976 |
1.9904 |
1.8948 |
2.0630 |
2.0355 |
| 2022-06-01 |
2.0947 |
428,598.8054 |
2.1878 |
1.9195 |
2.2817 |
1.9493 |
| 2022-05-31 |
2.2513 |
643,893.5130 |
2.2283 |
2.1201 |
2.4671 |
2.1794 |
| 2022-05-30 |
2.1424 |
551,555.3485 |
1.9067 |
1.8605 |
2.2554 |
2.2344 |
| 2022-05-29 |
1.8501 |
345,024.8914 |
1.9151 |
1.7973 |
1.9315 |
1.8847 |
| 2022-05-28 |
1.9010 |
545,022.2647 |
1.8022 |
1.7936 |
1.9650 |
1.9313 |
| 2022-05-27 |
1.8247 |
728,075.2548 |
1.9397 |
1.7544 |
1.9397 |
1.8114 |
| 2022-05-26 |
1.9929 |
946,681.4034 |
2.1437 |
1.8345 |
2.1437 |
1.9825 |
| 2022-05-25 |
2.1429 |
835,961.6016 |
2.1461 |
2.0268 |
2.3045 |
2.1459 |
| 2022-05-24 |
2.0998 |
756,473.1702 |
2.2093 |
1.9727 |
2.2403 |
2.1719 |
| 2022-05-23 |
2.3999 |
778,439.1607 |
2.5790 |
2.1440 |
2.5795 |
2.1543 |
| 2022-05-22 |
2.5657 |
723,167.7130 |
2.5807 |
2.5064 |
2.6660 |
2.5486 |
| 2022-05-21 |
2.5374 |
763,605.9499 |
2.6009 |
2.4569 |
2.6609 |
2.6317 |
| 2022-05-20 |
2.6372 |
1,272,414.9271 |
2.6710 |
2.4356 |
2.8387 |
2.7011 |
| 2022-05-19 |
2.2119 |
965,323.9662 |
2.1961 |
1.9917 |
2.4573 |
2.4055 |
| 2022-05-18 |
2.1324 |
1,167,249.9309 |
2.1293 |
1.9798 |
2.3418 |
2.2022 |
| 2022-05-17 |
1.8230 |
1,327,147.4894 |
1.5366 |
1.5342 |
2.0872 |
2.0530 |
| 2022-05-16 |
1.5594 |
731,897.2594 |
1.7158 |
1.4858 |
1.7158 |
1.5584 |
| 2022-05-15 |
1.6176 |
662,178.1417 |
1.6506 |
1.5492 |
1.7180 |
1.7105 |
| 2022-05-14 |
1.5801 |
1,475,905.4042 |
1.5546 |
1.4463 |
1.7815 |
1.5921 |
| 2022-05-13 |
1.6723 |
801,079.0078 |
1.2953 |
1.2790 |
1.8982 |
1.5746 |
| 2022-05-12 |
1.2967 |
536,262.0763 |
1.4588 |
1.1036 |
1.5302 |
1.2789 |
| 2022-05-11 |
1.7323 |
2,289,458.8547 |
1.9879 |
1.3390 |
2.0530 |
1.4575 |
| 2022-05-10 |
2.1281 |
955,781.0125 |
2.0859 |
1.8909 |
2.3083 |
1.9858 |
| 2022-05-09 |
2.3575 |
493,247.8938 |
2.4051 |
2.0943 |
2.5382 |
2.2408 |
| 2022-05-08 |
2.3895 |
106,286.8012 |
2.6224 |
2.2789 |
2.6397 |
2.4104 |
| 2022-05-07 |
2.8260 |
116,535.4665 |
3.0314 |
2.5552 |
3.0457 |
2.6128 |
| 2022-05-06 |
2.8922 |
442,828.2119 |
3.0301 |
2.7137 |
3.0843 |
3.0219 |
| 2022-05-05 |
3.3429 |
620,166.7274 |
3.7347 |
2.9720 |
3.8159 |
3.0258 |
| 2022-05-04 |
3.4176 |
409,342.4482 |
3.4903 |
3.2056 |
3.6667 |
3.6347 |
| 2022-05-03 |
3.7824 |
213,125.4531 |
4.1045 |
2.4999 |
4.1047 |
3.4758 |
| 2022-05-02 |
4.0287 |
18,944.8643 |
4.1552 |
3.9143 |
4.2223 |
4.0835 |