Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.6975 |
1,721.4671 |
0.7055 |
0.6658 |
0.7211 |
0.6769 |
| 2024-04-23 |
0.7065 |
14,640.8127 |
0.7098 |
0.6912 |
0.7173 |
0.7046 |
| 2024-04-22 |
0.6980 |
11,698.7039 |
0.6903 |
0.6839 |
0.7123 |
0.7089 |
| 2024-04-21 |
0.6821 |
58,809.5619 |
0.7060 |
0.6728 |
0.7089 |
0.6900 |
| 2024-04-20 |
0.6746 |
9,535.8755 |
0.6598 |
0.6475 |
0.7156 |
0.7116 |
| 2024-04-19 |
0.6296 |
16,815.5987 |
0.6473 |
0.5955 |
0.6678 |
0.6645 |
| 2024-04-18 |
0.6287 |
27,931.6849 |
0.6277 |
0.6053 |
0.6513 |
0.6499 |
| 2024-04-17 |
0.6142 |
36,765.1371 |
0.6409 |
0.6001 |
0.6491 |
0.6119 |
| 2024-04-16 |
0.6386 |
41,209.6032 |
0.6368 |
0.6112 |
0.6516 |
0.6372 |
| 2024-04-15 |
0.6530 |
55,784.2627 |
0.6536 |
0.6072 |
0.6999 |
0.6295 |
| 2024-04-14 |
0.6144 |
990,939.5533 |
0.6033 |
0.5825 |
0.6510 |
0.6508 |
| 2024-04-13 |
0.6278 |
170,337.5695 |
0.7348 |
0.5245 |
0.7390 |
0.6021 |
| 2024-04-12 |
0.8659 |
102,387.1742 |
0.9543 |
0.6226 |
0.9743 |
0.7362 |
| 2024-04-11 |
0.9670 |
62,937.1833 |
0.9631 |
0.9457 |
0.9968 |
0.9563 |
| 2024-04-10 |
0.9562 |
61,964.4574 |
0.9889 |
0.9187 |
0.9972 |
0.9396 |
| 2024-04-09 |
1.0075 |
113,275.2562 |
1.0353 |
0.9783 |
1.0375 |
1.0049 |
| 2024-04-08 |
0.9919 |
95,930.4600 |
0.9724 |
0.9428 |
1.0404 |
1.0348 |
| 2024-04-07 |
0.9728 |
111,554.1938 |
0.9563 |
0.9499 |
0.9852 |
0.9715 |
| 2024-04-06 |
0.9611 |
225,324.2819 |
0.9475 |
0.9439 |
0.9805 |
0.9474 |
| 2024-04-05 |
0.9456 |
231,415.8612 |
0.9729 |
0.9187 |
0.9762 |
0.9521 |
| 2024-04-04 |
0.9573 |
218,210.4821 |
0.9387 |
0.9152 |
1.0028 |
0.9658 |
| 2024-04-03 |
0.9648 |
288,564.6033 |
0.9646 |
0.9189 |
1.0041 |
0.9444 |
| 2024-04-02 |
0.9701 |
205,573.1332 |
1.0441 |
0.9328 |
1.0454 |
0.9656 |
| 2024-04-01 |
1.0635 |
155,045.8156 |
1.1212 |
1.0160 |
1.1314 |
1.0381 |
| 2024-03-31 |
1.1121 |
68,964.8355 |
1.1032 |
1.0963 |
1.1244 |
1.1106 |
| 2024-03-30 |
1.1375 |
125,784.3967 |
1.1546 |
1.1128 |
1.1638 |
1.1179 |
| 2024-03-29 |
1.1140 |
217,576.0274 |
1.1017 |
1.0825 |
1.1657 |
1.1320 |
| 2024-03-28 |
1.0869 |
131,272.9104 |
1.0947 |
1.0634 |
1.1130 |
1.0867 |
| 2024-03-27 |
1.1104 |
203,877.9947 |
1.1309 |
1.0708 |
1.1497 |
1.0973 |
| 2024-03-26 |
1.1159 |
153,430.8897 |
1.0975 |
1.0853 |
1.1449 |
1.1260 |
| 2024-03-25 |
1.0792 |
195,642.3512 |
1.0556 |
1.0472 |
1.1220 |
1.0960 |
| 2024-03-24 |
1.0213 |
139,089.1832 |
1.0064 |
0.9992 |
1.0575 |
1.0545 |
| 2024-03-23 |
1.0147 |
151,034.7500 |
1.0078 |
0.9816 |
1.0413 |
1.0237 |
| 2024-03-22 |
1.0057 |
283,273.9796 |
1.0210 |
0.9595 |
1.0492 |
1.0002 |
| 2024-03-21 |
1.0339 |
202,272.2450 |
1.0507 |
0.9963 |
1.0645 |
1.0187 |
| 2024-03-20 |
0.9701 |
441,921.7689 |
0.9541 |
0.9047 |
1.0590 |
1.0544 |
| 2024-03-19 |
0.9895 |
411,010.5003 |
1.0885 |
0.9269 |
1.1023 |
1.0118 |
| 2024-03-18 |
1.1006 |
323,254.3703 |
1.1279 |
1.0625 |
1.1509 |
1.0880 |
| 2024-03-17 |
1.0998 |
180,411.0339 |
1.0673 |
1.0190 |
1.1466 |
1.1243 |
| 2024-03-16 |
1.1772 |
133,108.5824 |
1.1961 |
0.8879 |
1.2142 |
1.0658 |
| 2024-03-15 |
1.1920 |
297,573.4009 |
1.3118 |
1.0934 |
1.3262 |
1.1445 |
| 2024-03-14 |
1.2888 |
163,927.2864 |
1.3190 |
1.2301 |
1.3281 |
1.2721 |
| 2024-03-13 |
1.3039 |
183,099.7238 |
1.2745 |
1.2564 |
1.3469 |
1.2988 |
| 2024-03-12 |
1.2457 |
181,406.9360 |
1.2842 |
1.1447 |
1.2923 |
1.2381 |
| 2024-03-11 |
1.2046 |
171,723.1997 |
1.1692 |
1.0950 |
1.4168 |
1.2974 |
| 2024-03-10 |
1.1751 |
93,501.7106 |
1.2015 |
1.1260 |
1.2125 |
1.1671 |
| 2024-03-09 |
1.2102 |
108,424.5732 |
1.1892 |
1.1767 |
1.2690 |
1.2013 |
| 2024-03-08 |
1.1883 |
167,411.2349 |
1.1764 |
1.1154 |
1.2491 |
1.1715 |
| 2024-03-07 |
1.1625 |
290,055.4381 |
1.1910 |
1.1274 |
1.1910 |
1.1777 |
| 2024-03-06 |
1.1009 |
358,481.3159 |
1.0395 |
1.0047 |
1.1979 |
1.1837 |