Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-26 |
1.6941 |
46,298.2049 |
1.6989 |
1.6522 |
1.7218 |
1.7108 |
| 2022-09-25 |
1.7311 |
41,412.3105 |
1.7240 |
1.6751 |
1.7660 |
1.6975 |
| 2022-09-24 |
1.7745 |
41,296.3139 |
1.7715 |
1.7197 |
1.7980 |
1.7341 |
| 2022-09-23 |
1.7487 |
62,245.9995 |
1.7680 |
1.6891 |
1.8078 |
1.7720 |
| 2022-09-22 |
1.7092 |
31,791.8742 |
1.6434 |
1.6385 |
1.7701 |
1.7551 |
| 2022-09-21 |
1.7261 |
121,886.8963 |
1.6857 |
1.6344 |
1.7851 |
1.6914 |
| 2022-09-20 |
1.7101 |
38,136.2735 |
1.7049 |
1.6643 |
1.7393 |
1.6992 |
| 2022-09-19 |
1.6736 |
53,514.3410 |
1.6754 |
1.6323 |
1.7207 |
1.7090 |
| 2022-09-18 |
1.7293 |
57,718.1250 |
1.8286 |
1.6384 |
1.8355 |
1.6897 |
| 2022-09-17 |
1.7850 |
6,905.0308 |
1.7679 |
1.7572 |
1.8277 |
1.8217 |
| 2022-09-16 |
1.7331 |
246,301.9400 |
1.7377 |
1.7026 |
1.7733 |
1.7698 |
| 2022-09-15 |
1.7824 |
358,743.4645 |
1.8090 |
1.7209 |
1.8503 |
1.7355 |
| 2022-09-14 |
1.8029 |
67,235.1428 |
1.7816 |
1.7612 |
1.8229 |
1.8110 |
| 2022-09-13 |
1.9174 |
284,721.0397 |
1.9786 |
1.7830 |
2.0075 |
1.8020 |
| 2022-09-12 |
2.0119 |
61,056.4907 |
1.9399 |
1.8959 |
2.1162 |
1.9636 |
| 2022-09-11 |
1.9442 |
93,067.1843 |
1.9296 |
1.8891 |
1.9706 |
1.9226 |
| 2022-09-10 |
1.9375 |
49,923.6841 |
1.9325 |
1.8948 |
1.9688 |
1.9318 |
| 2022-09-09 |
1.8948 |
26,061.0921 |
1.8504 |
1.8444 |
1.9477 |
1.9042 |
| 2022-09-08 |
1.8061 |
38,085.7638 |
1.8151 |
1.7639 |
1.8557 |
1.8324 |
| 2022-09-07 |
1.7469 |
40,414.3220 |
1.6927 |
1.6591 |
1.8574 |
1.8344 |
| 2022-09-06 |
1.8288 |
253,090.8335 |
1.8677 |
1.6832 |
1.9224 |
1.6961 |
| 2022-09-05 |
1.8451 |
161,954.8191 |
1.9134 |
1.8007 |
1.9245 |
1.8338 |
| 2022-09-04 |
1.8402 |
254,715.5259 |
1.7954 |
1.7767 |
1.9141 |
1.9131 |
| 2022-09-03 |
1.7909 |
203,240.3592 |
1.7930 |
1.7633 |
1.8076 |
1.7914 |
| 2022-09-02 |
1.8021 |
335,052.3921 |
1.8047 |
1.7577 |
1.8610 |
1.7864 |
| 2022-09-01 |
1.7686 |
505,057.6741 |
1.7950 |
1.7242 |
1.8089 |
1.8008 |
| 2022-08-31 |
1.8415 |
282,378.4280 |
1.8139 |
1.7873 |
1.8770 |
1.7947 |
| 2022-08-30 |
1.8345 |
290,790.0857 |
1.8634 |
1.7637 |
1.8937 |
1.8384 |
| 2022-08-29 |
1.7564 |
479,386.6136 |
1.7224 |
1.6952 |
1.8467 |
1.8467 |
| 2022-08-28 |
1.7863 |
210,549.4673 |
1.7800 |
1.7614 |
1.8095 |
1.7872 |