Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-03 |
1.5550 |
60,248.7750 |
1.4524 |
1.4524 |
1.5986 |
1.5667 |
| 2023-02-02 |
1.4861 |
26,120.3248 |
1.4555 |
1.4428 |
1.5258 |
1.4586 |
| 2023-02-01 |
1.3885 |
22,777.1106 |
1.4007 |
1.3380 |
1.4598 |
1.4548 |
| 2023-01-31 |
1.3911 |
21,843.6175 |
1.3795 |
1.3547 |
1.4207 |
1.3941 |
| 2023-01-30 |
1.4102 |
24,392.5253 |
1.5271 |
1.3591 |
1.5364 |
1.3769 |
| 2023-01-29 |
1.4998 |
22,928.0912 |
1.4598 |
1.4463 |
1.5357 |
1.5290 |
| 2023-01-28 |
1.5063 |
11,107.7433 |
1.5111 |
1.4546 |
1.5338 |
1.4546 |
| 2023-01-27 |
1.4721 |
31,074.6399 |
1.4675 |
1.4302 |
1.5150 |
1.5004 |
| 2023-01-26 |
1.4477 |
40,437.0032 |
1.4460 |
1.4171 |
1.4752 |
1.4671 |
| 2023-01-25 |
1.3987 |
14,871.0610 |
1.4126 |
1.3518 |
1.4398 |
1.4355 |
| 2023-01-24 |
1.4983 |
75,021.7291 |
1.4208 |
1.4068 |
1.5656 |
1.4790 |
| 2023-01-23 |
1.4056 |
37,364.9616 |
1.3873 |
1.3781 |
1.4241 |
1.4176 |
| 2023-01-22 |
1.3803 |
32,769.6946 |
1.3436 |
1.3350 |
1.4154 |
1.3845 |
| 2023-01-21 |
1.3531 |
34,512.0824 |
1.3347 |
1.3156 |
1.3886 |
1.3735 |
| 2023-01-20 |
1.2589 |
8,364.7781 |
1.2433 |
1.2291 |
1.3291 |
1.3245 |
| 2023-01-19 |
1.2233 |
24,599.4596 |
1.1965 |
1.1965 |
1.2529 |
1.2434 |
| 2023-01-18 |
1.2380 |
176,623.0223 |
1.2710 |
1.1833 |
1.3109 |
1.1986 |
| 2023-01-17 |
1.2859 |
99,280.0694 |
1.2910 |
1.2651 |
1.3145 |
1.2763 |
| 2023-01-16 |
1.3086 |
91,155.9962 |
1.3168 |
1.2537 |
1.3510 |
1.2934 |
| 2023-01-15 |
1.3067 |
108,302.9875 |
1.3053 |
1.2787 |
1.3420 |
1.3084 |
| 2023-01-14 |
1.2850 |
210,490.9004 |
1.2577 |
1.2221 |
1.3516 |
1.2892 |
| 2023-01-13 |
1.2128 |
22,702.5416 |
1.2110 |
1.1877 |
1.2601 |
1.2525 |
| 2023-01-12 |
1.2007 |
68,712.9993 |
1.1909 |
1.1451 |
1.2304 |
1.2097 |
| 2023-01-11 |
1.1559 |
91,651.6715 |
1.1357 |
1.1249 |
1.1920 |
1.1610 |
| 2023-01-10 |
1.1274 |
37,064.1003 |
1.1261 |
1.1065 |
1.1515 |
1.1303 |
| 2023-01-09 |
1.1420 |
30,449.8664 |
1.1247 |
1.1227 |
1.1664 |
1.1383 |
| 2023-01-08 |
1.0882 |
40,411.1087 |
1.0901 |
1.0629 |
1.1327 |
1.1201 |
| 2023-01-07 |
1.1254 |
70,606.8684 |
1.0621 |
1.0621 |
1.1382 |
1.0892 |
| 2023-01-06 |
1.0451 |
18,238.7975 |
1.0561 |
1.0332 |
1.0666 |
1.0627 |
| 2023-01-05 |
1.0763 |
22,170.0800 |
1.0827 |
1.0532 |
1.0888 |
1.0651 |
| 2023-01-04 |
1.0852 |
24,598.5500 |
1.0589 |
1.0551 |
1.1100 |
1.0728 |
| 2023-01-03 |
1.0495 |
12,606.5908 |
1.0530 |
1.0355 |
1.0663 |
1.0497 |
| 2023-01-02 |
1.0458 |
5,642.1799 |
1.0419 |
1.0239 |
1.0571 |
1.0489 |
| 2023-01-01 |
1.0308 |
255,422.9039 |
1.0278 |
1.0116 |
1.0602 |
1.0417 |
| 2022-12-31 |
1.0256 |
9,259.6878 |
1.0197 |
1.0167 |
1.0406 |
1.0288 |
| 2022-12-30 |
1.0127 |
65,226.9489 |
1.0050 |
0.9868 |
1.0305 |
1.0190 |
| 2022-12-29 |
1.0213 |
187,121.6704 |
1.0157 |
0.9801 |
1.0374 |
1.0084 |
| 2022-12-28 |
1.0123 |
213,080.8665 |
1.0358 |
0.9929 |
1.0432 |
1.0096 |
| 2022-12-27 |
1.0263 |
28,309.2939 |
1.0212 |
1.0081 |
1.0380 |
1.0247 |
| 2022-12-26 |
1.0108 |
24,524.6785 |
1.0265 |
1.0035 |
1.0288 |
1.0140 |
| 2022-12-25 |
1.0181 |
3,639.7046 |
1.0213 |
1.0107 |
1.0270 |
1.0234 |
| 2022-12-24 |
1.0210 |
4,840.1716 |
1.0214 |
1.0170 |
1.0279 |
1.0217 |
| 2022-12-23 |
1.0187 |
7,202.6600 |
1.0168 |
1.0097 |
1.0247 |
1.0196 |
| 2022-12-22 |
0.9968 |
36,162.9361 |
1.0068 |
0.9789 |
1.0200 |
1.0042 |
| 2022-12-21 |
1.0052 |
22,781.5923 |
1.0215 |
0.9906 |
1.0221 |
0.9990 |
| 2022-12-20 |
1.0039 |
22,431.0165 |
0.9609 |
0.9549 |
1.0280 |
1.0158 |
| 2022-12-19 |
1.0012 |
17,937.3913 |
1.0142 |
0.9474 |
1.0271 |
0.9593 |
| 2022-12-18 |
1.0154 |
81,956.9712 |
1.0279 |
1.0050 |
1.0322 |
1.0194 |
| 2022-12-17 |
1.0222 |
23,844.7602 |
1.0317 |
0.9926 |
1.0366 |
1.0072 |
| 2022-12-16 |
1.0908 |
41,830.4332 |
1.1353 |
1.0300 |
1.1407 |
1.0365 |