Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-15 |
1.1605 |
12,680.2614 |
1.1761 |
1.1274 |
1.1822 |
1.1307 |
| 2022-12-14 |
1.1785 |
14,935.7845 |
1.1766 |
1.1570 |
1.1992 |
1.1769 |
| 2022-12-13 |
1.1388 |
37,890.1024 |
1.1590 |
1.1027 |
1.1816 |
1.1695 |
| 2022-12-12 |
1.1463 |
21,932.1829 |
1.1834 |
1.1183 |
1.1856 |
1.1591 |
| 2022-12-11 |
1.2014 |
117,469.1489 |
1.1856 |
1.1725 |
1.2210 |
1.1857 |
| 2022-12-10 |
1.1924 |
47,597.0945 |
1.1746 |
1.1746 |
1.2013 |
1.1844 |
| 2022-12-09 |
1.1705 |
29,816.4865 |
1.1803 |
1.1581 |
1.1844 |
1.1666 |
| 2022-12-08 |
1.1593 |
54,730.0292 |
1.1505 |
1.1313 |
1.1788 |
1.1787 |
| 2022-12-07 |
1.1637 |
69,758.0715 |
1.2113 |
1.1375 |
1.2193 |
1.1485 |
| 2022-12-06 |
1.2093 |
77,328.1952 |
1.2141 |
1.1948 |
1.2187 |
1.2093 |
| 2022-12-05 |
1.2164 |
24,816.5263 |
1.2076 |
1.1894 |
1.2369 |
1.2095 |
| 2022-12-04 |
1.1940 |
20,592.8351 |
1.1807 |
1.1801 |
1.2022 |
1.2004 |
| 2022-12-03 |
1.2003 |
43,493.6971 |
1.2198 |
1.1769 |
1.2241 |
1.1770 |
| 2022-12-02 |
1.2112 |
52,628.3018 |
1.2037 |
1.1841 |
1.2292 |
1.2136 |
| 2022-12-01 |
1.2246 |
37,166.8169 |
1.2586 |
1.2022 |
1.2611 |
1.2096 |
| 2022-11-30 |
1.2690 |
233,171.9428 |
1.1742 |
1.1742 |
1.3288 |
1.2562 |
| 2022-11-29 |
1.1622 |
83,835.1538 |
1.1606 |
1.1477 |
1.1884 |
1.1721 |
| 2022-11-28 |
1.1395 |
54,898.1869 |
1.1659 |
1.1147 |
1.1808 |
1.1615 |
| 2022-11-27 |
1.1977 |
43,101.4943 |
1.1901 |
1.1758 |
1.2122 |
1.1978 |
| 2022-11-26 |
1.2061 |
117,002.5300 |
1.1794 |
1.1767 |
1.2300 |
1.1906 |
| 2022-11-25 |
1.1673 |
38,407.2399 |
1.1736 |
1.1384 |
1.1870 |
1.1724 |
| 2022-11-24 |
1.1689 |
65,101.2876 |
1.1731 |
1.1511 |
1.1928 |
1.1730 |
| 2022-11-23 |
1.1708 |
317,916.6790 |
1.1332 |
1.1282 |
1.2058 |
1.1721 |
| 2022-11-22 |
1.0566 |
159,806.7864 |
1.0841 |
1.0261 |
1.1383 |
1.1304 |
| 2022-11-21 |
1.0893 |
173,263.7381 |
1.1094 |
1.0481 |
1.1175 |
1.0742 |
| 2022-11-20 |
1.1539 |
103,168.4575 |
1.1703 |
1.1052 |
1.1827 |
1.1123 |
| 2022-11-19 |
1.1555 |
100,546.1817 |
1.1312 |
1.1115 |
1.1794 |
1.1679 |
| 2022-11-18 |
1.1353 |
18,822.5725 |
1.1238 |
1.1172 |
1.1472 |
1.1320 |
| 2022-11-17 |
1.1287 |
27,998.4676 |
1.1405 |
1.0983 |
1.1503 |
1.1333 |
| 2022-11-16 |
1.1579 |
18,957.1493 |
1.1707 |
1.1226 |
1.1958 |
1.1339 |
| 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 |