Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-11 |
1.5424 |
337,984.7577 |
1.5198 |
1.5012 |
1.5869 |
1.5271 |
| 2023-04-10 |
1.4790 |
404,820.7855 |
1.4538 |
1.4338 |
1.5232 |
1.5062 |
| 2023-04-09 |
1.4502 |
157,019.0718 |
1.4594 |
1.4210 |
1.4828 |
1.4670 |
| 2023-04-08 |
1.4743 |
121,774.1126 |
1.4697 |
1.4548 |
1.4921 |
1.4616 |
| 2023-04-07 |
1.4726 |
178,861.1828 |
1.4875 |
1.4504 |
1.4917 |
1.4694 |
| 2023-04-06 |
1.4857 |
492,211.0306 |
1.5115 |
1.4448 |
1.5627 |
1.4767 |
| 2023-04-05 |
1.5402 |
245,931.7942 |
1.5296 |
1.4847 |
1.5780 |
1.5141 |
| 2023-04-04 |
1.5142 |
161,407.4933 |
1.5155 |
1.4803 |
1.5425 |
1.5292 |
| 2023-04-03 |
1.5033 |
273,272.3859 |
1.5010 |
1.4491 |
1.5511 |
1.5164 |
| 2023-04-02 |
1.5270 |
165,335.7531 |
1.5535 |
1.4752 |
1.5795 |
1.4781 |
| 2023-04-01 |
1.5647 |
131,479.1994 |
1.5812 |
1.5411 |
1.6015 |
1.5578 |
| 2023-03-31 |
1.5707 |
190,772.0099 |
1.5629 |
1.5281 |
1.6190 |
1.5823 |
| 2023-03-30 |
1.6223 |
211,306.6827 |
1.7090 |
1.5523 |
1.7190 |
1.5593 |
| 2023-03-29 |
1.7584 |
362,326.2696 |
1.8014 |
1.6952 |
1.9381 |
1.7190 |
| 2023-03-28 |
1.7953 |
218,528.0720 |
1.7588 |
1.7308 |
1.8731 |
1.7824 |
| 2023-03-27 |
1.7489 |
169,418.5358 |
1.8579 |
1.6886 |
1.8579 |
1.7470 |
| 2023-03-26 |
1.8312 |
237,912.3565 |
1.8229 |
1.7826 |
1.8797 |
1.8494 |
| 2023-03-25 |
1.8941 |
168,302.6748 |
2.0229 |
1.8227 |
2.1059 |
1.8344 |
| 2023-03-24 |
2.0444 |
470,629.7616 |
1.7942 |
1.7793 |
2.1632 |
2.0116 |
| 2023-03-23 |
1.7679 |
129,760.6744 |
1.7105 |
1.7105 |
1.8307 |
1.7870 |
| 2023-03-22 |
1.7812 |
163,738.2161 |
1.8592 |
1.6428 |
1.8592 |
1.6987 |
| 2023-03-21 |
1.9020 |
239,482.2173 |
2.0359 |
1.8058 |
2.0947 |
1.8595 |
| 2023-03-20 |
2.1981 |
413,071.2606 |
2.3135 |
2.0558 |
2.5230 |
2.1129 |
| 2023-03-19 |
1.8394 |
554,631.8072 |
1.4499 |
1.4496 |
2.2546 |
2.2253 |
| 2023-03-18 |
1.4948 |
106,707.4591 |
1.4922 |
1.4500 |
1.5375 |
1.4611 |
| 2023-03-17 |
1.4191 |
129,383.0462 |
1.3685 |
1.3501 |
1.4657 |
1.4655 |
| 2023-03-16 |
1.3545 |
147,811.7814 |
1.3471 |
1.3209 |
1.3785 |
1.3646 |
| 2023-03-15 |
1.4095 |
140,974.1584 |
1.5087 |
1.3256 |
1.5346 |
1.3569 |
| 2023-03-14 |
1.4893 |
124,975.3060 |
1.4343 |
1.4147 |
1.5543 |
1.5048 |
| 2023-03-13 |
1.3861 |
90,510.2445 |
1.3578 |
1.3186 |
1.4495 |
1.4427 |
| 2023-03-12 |
1.2496 |
93,708.5004 |
1.2459 |
1.2185 |
1.3373 |
1.3357 |
| 2023-03-11 |
1.2568 |
162,331.2132 |
1.2748 |
1.1913 |
1.3205 |
1.2308 |
| 2023-03-10 |
1.2528 |
62,106.0473 |
1.2624 |
1.1866 |
1.2970 |
1.2606 |
| 2023-03-09 |
1.3531 |
54,990.0168 |
1.3750 |
1.2427 |
1.3977 |
1.2562 |
| 2023-03-08 |
1.3970 |
38,170.1223 |
1.4580 |
1.3274 |
1.4607 |
1.3674 |
| 2023-03-07 |
1.4661 |
33,722.5604 |
1.5016 |
1.4189 |
1.5201 |
1.4320 |
| 2023-03-06 |
1.4688 |
66,002.9244 |
1.4931 |
1.4464 |
1.5040 |
1.5038 |
| 2023-03-05 |
1.5333 |
86,015.7262 |
1.5185 |
1.5090 |
1.5600 |
1.5289 |
| 2023-03-04 |
1.5076 |
418,216.2193 |
1.5686 |
1.4856 |
1.6101 |
1.4927 |
| 2023-03-03 |
1.5603 |
57,872.5622 |
1.6772 |
1.5054 |
1.6782 |
1.5674 |
| 2023-03-02 |
1.6752 |
40,235.0251 |
1.7300 |
1.6383 |
1.7382 |
1.6812 |
| 2023-03-01 |
1.7082 |
54,610.7368 |
1.6744 |
1.6571 |
1.7303 |
1.7263 |
| 2023-02-28 |
1.7263 |
69,934.9326 |
1.7916 |
1.6705 |
1.7916 |
1.6772 |
| 2023-02-27 |
1.7906 |
94,798.2635 |
1.7155 |
1.7117 |
1.8845 |
1.7827 |
| 2023-02-26 |
1.6890 |
45,158.5625 |
1.6945 |
1.6673 |
1.7219 |
1.7179 |
| 2023-02-25 |
1.6874 |
85,033.1001 |
1.7130 |
1.6345 |
1.7248 |
1.6455 |
| 2023-02-24 |
1.7100 |
49,680.1241 |
1.7864 |
1.6709 |
1.7923 |
1.6839 |
| 2023-02-23 |
1.7922 |
56,816.6625 |
1.8532 |
1.7504 |
1.8660 |
1.7892 |
| 2023-02-22 |
1.7760 |
106,953.3601 |
1.8478 |
1.7353 |
1.8521 |
1.8497 |
| 2023-02-21 |
1.8686 |
178,812.9547 |
1.9484 |
1.7969 |
1.9663 |
1.8409 |