Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-11-15 |
1.1631 |
48,343.0035 |
1.1519 |
1.1297 |
1.2020 |
1.1693 |
2022-11-14 |
1.1198 |
156,200.1360 |
1.1237 |
1.0502 |
1.1548 |
1.1442 |
2022-11-13 |
1.1517 |
156,014.1649 |
1.1572 |
1.1047 |
1.1944 |
1.1182 |
2022-11-12 |
1.1982 |
40,656.6325 |
1.2291 |
1.1488 |
1.2425 |
1.1506 |
2022-11-11 |
1.2860 |
170,768.2522 |
1.3168 |
1.1872 |
1.3444 |
1.2135 |
2022-11-10 |
1.2678 |
240,713.8760 |
1.0927 |
1.0746 |
1.3400 |
1.3261 |
2022-11-09 |
1.3292 |
385,931.8835 |
1.4077 |
1.0811 |
1.4189 |
1.0844 |
2022-11-08 |
1.4813 |
270,444.7769 |
1.6716 |
1.2389 |
1.6922 |
1.3956 |
2022-11-07 |
1.6822 |
29,630.5219 |
1.6693 |
1.6335 |
1.7114 |
1.6980 |
2022-11-06 |
1.7767 |
77,963.5725 |
1.7972 |
1.7140 |
1.8189 |
1.7142 |
2022-11-05 |
1.8018 |
266,928.2495 |
1.7911 |
1.7704 |
1.8388 |
1.8023 |
2022-11-04 |
1.7349 |
123,754.5409 |
1.6457 |
1.6379 |
1.7871 |
1.7854 |
2022-11-03 |
1.6582 |
66,014.3101 |
1.5942 |
1.5902 |
1.6955 |
1.6469 |
2022-11-02 |
1.5958 |
178,932.4532 |
1.6177 |
1.5510 |
1.6401 |
1.5896 |
2022-11-01 |
1.6318 |
51,049.8563 |
1.6567 |
1.6127 |
1.6728 |
1.6177 |
2022-10-31 |
1.6594 |
76,302.6107 |
1.6653 |
1.6324 |
1.6944 |
1.6474 |
2022-10-30 |
1.6940 |
117,955.5790 |
1.6953 |
1.6421 |
1.7444 |
1.6451 |
2022-10-29 |
1.6849 |
107,637.5534 |
1.6714 |
1.6644 |
1.7306 |
1.6747 |
2022-10-28 |
1.6461 |
31,571.9214 |
1.6344 |
1.6029 |
1.6864 |
1.6713 |
2022-10-27 |
1.6824 |
110,223.7093 |
1.6647 |
1.6308 |
1.7289 |
1.6379 |
2022-10-26 |
1.6631 |
47,033.2741 |
1.6281 |
1.6253 |
1.6877 |
1.6745 |
2022-10-25 |
1.5961 |
49,417.6641 |
1.5606 |
1.5559 |
1.6737 |
1.6273 |
2022-10-24 |
1.5756 |
29,023.7155 |
1.6075 |
1.5417 |
1.6138 |
1.5633 |
2022-10-23 |
1.5760 |
65,292.4705 |
1.5722 |
1.5320 |
1.6186 |
1.6011 |
2022-10-22 |
1.5635 |
20,915.2896 |
1.5819 |
1.5404 |
1.5887 |
1.5663 |
2022-10-21 |
1.5516 |
47,721.9542 |
1.5323 |
1.4890 |
1.5935 |
1.5804 |
2022-10-20 |
1.5529 |
45,714.4382 |
1.5261 |
1.5078 |
1.5822 |
1.5312 |
2022-10-19 |
1.5836 |
36,262.3196 |
1.6006 |
1.5583 |
1.6043 |
1.5713 |
2022-10-18 |
1.6216 |
30,024.2899 |
1.6475 |
1.5656 |
1.6595 |
1.5926 |
2022-10-17 |
1.6078 |
25,886.8711 |
1.6021 |
1.5795 |
1.6439 |
1.6330 |
2022-10-16 |
1.5925 |
9,446.5992 |
1.5659 |
1.5632 |
1.6139 |
1.6121 |
2022-10-15 |
1.5679 |
47,006.3981 |
1.5620 |
1.5449 |
1.5858 |
1.5751 |
2022-10-14 |
1.5925 |
16,515.0683 |
1.5708 |
1.5429 |
1.6329 |
1.5481 |
2022-10-13 |
1.4855 |
203,588.4273 |
1.5901 |
1.4358 |
1.5931 |
1.5828 |
2022-10-12 |
1.5972 |
11,968.7080 |
1.5974 |
1.5789 |
1.6193 |
1.5978 |
2022-10-11 |
1.6054 |
19,107.5967 |
1.6252 |
1.5745 |
1.6266 |
1.5901 |
2022-10-10 |
1.6718 |
35,750.6996 |
1.7080 |
1.6319 |
1.7263 |
1.6478 |
2022-10-09 |
1.7034 |
6,033.6670 |
1.6806 |
1.6777 |
1.7166 |
1.6991 |
2022-10-08 |
1.6887 |
2,429.6372 |
1.6872 |
1.6639 |
1.7038 |
1.6800 |
2022-10-07 |
1.6821 |
74,071.7399 |
1.6757 |
1.6607 |
1.7062 |
1.6828 |
2022-10-06 |
1.7179 |
32,639.4440 |
1.7189 |
1.6690 |
1.7419 |
1.6740 |
2022-10-05 |
1.7071 |
33,438.8026 |
1.7382 |
1.6791 |
1.7420 |
1.7122 |
2022-10-04 |
1.7190 |
14,685.4198 |
1.6897 |
1.6860 |
1.7512 |
1.7393 |
2022-10-03 |
1.6517 |
13,450.6996 |
1.6371 |
1.6128 |
1.6962 |
1.6865 |
2022-10-02 |
1.6759 |
54,000.7067 |
1.7123 |
1.6646 |
1.7186 |
1.6798 |
2022-10-01 |
1.7281 |
18,292.1932 |
1.7238 |
1.7049 |
1.7420 |
1.7143 |
2022-09-30 |
1.7303 |
62,763.1569 |
1.7276 |
1.7014 |
1.7641 |
1.7122 |
2022-09-29 |
1.7279 |
35,647.0641 |
1.7225 |
1.6783 |
1.7447 |
1.7224 |
2022-09-28 |
1.6829 |
40,059.6140 |
1.7153 |
1.6451 |
1.7321 |
1.7240 |
2022-09-27 |
1.7841 |
165,902.2237 |
1.7144 |
1.6887 |
1.8479 |
1.7130 |