Market [unlinked] / [unlinked]
Identifier on Bitfinex: tKNCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-14 |
1.0390 |
14,635.4073 |
1.0509 |
0.9789 |
1.0896 |
1.0330 |
| 2024-03-13 |
0.9864 |
7,626.2380 |
0.9495 |
0.9349 |
1.0577 |
1.0052 |
| 2024-03-12 |
0.9303 |
1,962.6411 |
0.9615 |
0.8823 |
0.9674 |
0.9254 |
| 2024-03-11 |
0.9531 |
3,265.0247 |
0.9119 |
0.8821 |
1.0001 |
0.9626 |
| 2024-03-10 |
0.8864 |
2,182.5568 |
0.8605 |
0.8593 |
0.9520 |
0.9004 |
| 2024-03-09 |
0.8666 |
2,670.6412 |
0.8593 |
0.8491 |
0.8833 |
0.8573 |
| 2024-03-08 |
0.8406 |
4,631.8640 |
0.8699 |
0.8094 |
0.8755 |
0.8561 |
| 2024-03-07 |
0.8492 |
9,996.7597 |
0.8477 |
0.8246 |
0.8686 |
0.8643 |
| 2024-03-06 |
0.7932 |
3,829.1224 |
0.7701 |
0.7297 |
0.8154 |
0.8114 |
| 2024-03-05 |
0.7510 |
10,531.4304 |
0.8110 |
0.6991 |
0.8393 |
0.7137 |
| 2024-03-04 |
0.8122 |
2,973.1214 |
0.7975 |
0.7790 |
0.8481 |
0.7973 |
| 2024-03-03 |
0.7596 |
4,861.0038 |
0.8023 |
0.7430 |
0.8029 |
0.7828 |
| 2024-03-02 |
0.7740 |
2,664.2576 |
0.7463 |
0.7444 |
0.8063 |
0.8010 |
| 2024-03-01 |
0.7235 |
59,712.8642 |
0.7053 |
0.7053 |
0.7512 |
0.7492 |
| 2024-02-29 |
0.7100 |
88,766.0883 |
0.6818 |
0.6740 |
0.7264 |
0.6952 |
| 2024-02-28 |
0.6925 |
69,877.9651 |
0.6988 |
0.6237 |
0.7159 |
0.6501 |
| 2024-02-27 |
0.6925 |
52,803.7663 |
0.6923 |
0.6799 |
0.7048 |
0.6989 |
| 2024-02-26 |
0.6783 |
56,537.3185 |
0.6777 |
0.6559 |
0.7013 |
0.6932 |
| 2024-02-25 |
0.6816 |
7,810.0314 |
0.6842 |
0.6681 |
0.6915 |
0.6734 |
| 2024-02-24 |
0.6834 |
68,715.6736 |
0.6657 |
0.6515 |
0.6950 |
0.6844 |
| 2024-02-23 |
0.6543 |
26,498.2182 |
0.6541 |
0.6409 |
0.6704 |
0.6626 |
| 2024-02-22 |
0.6528 |
10,505.4060 |
0.6429 |
0.6330 |
0.6663 |
0.6636 |
| 2024-02-21 |
0.6451 |
12,958.3732 |
0.6575 |
0.6191 |
0.6646 |
0.6293 |
| 2024-02-20 |
0.6583 |
40,236.8120 |
0.6722 |
0.6272 |
0.6770 |
0.6427 |
| 2024-02-19 |
0.6653 |
103,812.5599 |
0.6606 |
0.6585 |
0.6781 |
0.6774 |
| 2024-02-18 |
0.6583 |
25,654.7922 |
0.6500 |
0.6420 |
0.6667 |
0.6561 |
| 2024-02-17 |
0.6489 |
41,221.4555 |
0.6507 |
0.6352 |
0.6640 |
0.6488 |
| 2024-02-16 |
0.6476 |
19,344.4967 |
0.6478 |
0.6297 |
0.6589 |
0.6374 |
| 2024-02-15 |
0.6445 |
24,035.0882 |
0.6397 |
0.6348 |
0.6533 |
0.6459 |
| 2024-02-14 |
0.6423 |
22,204.8854 |
0.6198 |
0.6195 |
0.6529 |
0.6378 |
| 2024-02-13 |
0.6230 |
57,550.2985 |
0.6343 |
0.6059 |
0.6370 |
0.6208 |
| 2024-02-12 |
0.6132 |
5,118.9524 |
0.6063 |
0.5975 |
0.6177 |
0.6143 |
| 2024-02-11 |
0.6090 |
3,010.9924 |
0.6054 |
0.6014 |
0.6175 |
0.6027 |
| 2024-02-10 |
0.6049 |
17,271.4542 |
0.6083 |
0.5963 |
0.6116 |
0.6050 |
| 2024-02-09 |
0.6023 |
16,514.4749 |
0.5963 |
0.5954 |
0.6090 |
0.6044 |