Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-04 |
0.3203 |
276,486.9214 |
0.3202 |
0.3116 |
0.3243 |
0.3116 |
| 2024-07-03 |
0.3426 |
14,665.0448 |
0.3457 |
0.3334 |
0.3466 |
0.3334 |
| 2024-07-02 |
0.3375 |
6,308.5765 |
0.3369 |
0.3361 |
0.3419 |
0.3395 |
| 2024-07-01 |
0.3432 |
18,964.7997 |
0.3437 |
0.3402 |
0.3487 |
0.3454 |
| 2024-06-30 |
0.3382 |
40,353.8970 |
0.3263 |
0.3254 |
0.3531 |
0.3415 |
| 2024-06-29 |
0.3372 |
39,991.6078 |
0.3384 |
0.3276 |
0.3512 |
0.3276 |
| 2024-06-28 |
0.3451 |
80,351.5957 |
0.3469 |
0.3403 |
0.3492 |
0.3417 |
| 2024-06-27 |
0.3431 |
110,056.7210 |
0.3416 |
0.3334 |
0.3540 |
0.3474 |
| 2024-06-26 |
0.3437 |
77,747.6519 |
0.3447 |
0.3349 |
0.3543 |
0.3423 |
| 2024-06-25 |
0.3435 |
406,117.5606 |
0.3406 |
0.3376 |
0.3485 |
0.3447 |
| 2024-06-24 |
0.3192 |
367,202.3523 |
0.3100 |
0.3013 |
0.3297 |
0.3258 |
| 2024-06-23 |
0.3262 |
183,358.8030 |
0.3286 |
0.3098 |
0.3351 |
0.3143 |
| 2024-06-22 |
0.3313 |
80,640.3651 |
0.3337 |
0.3271 |
0.3368 |
0.3294 |
| 2024-06-21 |
0.3326 |
277,841.1482 |
0.3321 |
0.3219 |
0.3506 |
0.3369 |
| 2024-06-20 |
0.3489 |
3,366,721.9935 |
0.3380 |
0.3286 |
0.3541 |
0.3322 |
| 2024-06-19 |
0.3377 |
742,122.3478 |
0.3412 |
0.3284 |
0.3489 |
0.3381 |
| 2024-06-18 |
0.3380 |
5,296,053.5739 |
0.3748 |
0.2780 |
0.4200 |
0.3423 |
| 2024-06-17 |
0.3881 |
1,094,531.0843 |
0.3858 |
0.3684 |
0.4023 |
0.3890 |
| 2024-06-16 |
0.3865 |
276,624.2115 |
0.3964 |
0.3793 |
0.3972 |
0.3850 |
| 2024-06-15 |
0.3866 |
445,382.8234 |
0.3736 |
0.3701 |
0.4014 |
0.3906 |
| 2024-06-14 |
0.3861 |
739,457.1093 |
0.3969 |
0.3587 |
0.4007 |
0.3772 |
| 2024-06-13 |
0.4074 |
522,716.1107 |
0.4190 |
0.3980 |
0.4209 |
0.4070 |
| 2024-06-12 |
0.4140 |
628,098.2602 |
0.4157 |
0.4018 |
0.4330 |
0.4269 |
| 2024-06-11 |
0.4331 |
546,093.2038 |
0.4356 |
0.4147 |
0.4507 |
0.4176 |
| 2024-06-10 |
0.4419 |
217,357.6539 |
0.4396 |
0.4260 |
0.4581 |
0.4365 |
| 2024-06-09 |
0.4380 |
794,917.9712 |
0.4314 |
0.4215 |
0.4597 |
0.4427 |
| 2024-06-08 |
0.4560 |
928,239.7587 |
0.4291 |
0.4233 |
0.5172 |
0.4384 |
| 2024-06-07 |
0.4474 |
684,437.9229 |
0.4411 |
0.3601 |
0.4619 |
0.4206 |
| 2024-06-06 |
0.4410 |
529,972.8708 |
0.4455 |
0.4287 |
0.4522 |
0.4397 |
| 2024-06-05 |
0.4559 |
922,290.6172 |
0.4676 |
0.4392 |
0.4808 |
0.4524 |
| 2024-06-04 |
0.4698 |
472,229.0662 |
0.4931 |
0.4356 |
0.4945 |
0.4842 |
| 2024-06-03 |
0.5469 |
1,559,965.6594 |
0.6953 |
0.4912 |
0.7131 |
0.5002 |
| 2024-06-02 |
0.7040 |
37,261.3766 |
0.7065 |
0.6934 |
0.7205 |
0.6997 |
| 2024-06-01 |
0.7088 |
34,266.6393 |
0.7165 |
0.7042 |
0.7169 |
0.7051 |
| 2024-05-31 |
0.7101 |
34,932.6328 |
0.7211 |
0.6966 |
0.7238 |
0.7184 |
| 2024-05-30 |
0.7312 |
69,666.2236 |
0.7308 |
0.7097 |
0.7505 |
0.7381 |
| 2024-05-29 |
0.7493 |
53,461.6511 |
0.7423 |
0.7358 |
0.7646 |
0.7395 |
| 2024-05-28 |
0.7402 |
97,527.9714 |
0.7544 |
0.7216 |
0.7585 |
0.7445 |
| 2024-05-27 |
0.7483 |
93,718.2876 |
0.7247 |
0.7202 |
0.7731 |
0.7523 |
| 2024-05-26 |
0.7210 |
49,340.3520 |
0.7379 |
0.7105 |
0.7379 |
0.7234 |
| 2024-05-25 |
0.7380 |
118,854.0187 |
0.7200 |
0.7194 |
0.7516 |
0.7339 |
| 2024-05-24 |
0.7167 |
95,090.3145 |
0.7065 |
0.6908 |
0.7331 |
0.7185 |
| 2024-05-23 |
0.7109 |
53,617.8784 |
0.7158 |
0.6881 |
0.7350 |
0.6906 |
| 2024-05-22 |
0.7220 |
43,618.9921 |
0.7207 |
0.7018 |
0.7337 |
0.7171 |
| 2024-05-21 |
0.7186 |
78,608.8020 |
0.7137 |
0.7050 |
0.7316 |
0.7223 |
| 2024-05-20 |
0.6459 |
36,187.6305 |
0.6385 |
0.6285 |
0.6599 |
0.6590 |
| 2024-05-19 |
0.6573 |
31,529.5463 |
0.6642 |
0.6401 |
0.6709 |
0.6426 |
| 2024-05-18 |
0.6610 |
48,573.5634 |
0.6675 |
0.6520 |
0.6718 |
0.6638 |
| 2024-05-17 |
0.6637 |
65,451.7338 |
0.6482 |
0.6413 |
0.6771 |
0.6658 |
| 2024-05-16 |
0.6454 |
100,995.1968 |
0.6437 |
0.6280 |
0.6631 |
0.6432 |