Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
1.7832 |
436,455.4235 |
1.7770 |
1.7452 |
1.8048 |
1.7774 |
| 2022-08-26 |
1.9040 |
918,151.4373 |
1.9875 |
1.7564 |
1.9964 |
1.7701 |
| 2022-08-25 |
1.9784 |
882,059.5610 |
1.9501 |
1.9433 |
2.0170 |
1.9929 |
| 2022-08-24 |
1.9668 |
190,440.2854 |
1.9731 |
1.9118 |
2.0147 |
1.9491 |
| 2022-08-23 |
1.9306 |
443,544.2409 |
1.9272 |
1.8717 |
1.9754 |
1.9653 |
| 2022-08-22 |
1.8724 |
520,242.0153 |
1.9396 |
1.8158 |
1.9449 |
1.9068 |
| 2022-08-21 |
1.9084 |
162,273.8257 |
1.8735 |
1.8664 |
1.9652 |
1.9461 |
| 2022-08-20 |
1.8994 |
267,450.4105 |
1.8897 |
1.8166 |
1.9456 |
1.8438 |
| 2022-08-19 |
1.9527 |
350,140.3868 |
2.1288 |
1.8653 |
2.1288 |
1.8682 |
| 2022-08-18 |
2.2222 |
235,946.3719 |
2.2166 |
2.1853 |
2.2543 |
2.1964 |
| 2022-08-17 |
2.2964 |
185,437.7731 |
2.2706 |
2.1902 |
2.4091 |
2.2035 |
| 2022-08-16 |
2.2868 |
330,149.5456 |
2.3303 |
2.2435 |
2.3466 |
2.2671 |
| 2022-08-15 |
2.3253 |
136,081.2463 |
2.3298 |
2.2603 |
2.3940 |
2.3363 |
| 2022-08-14 |
2.3796 |
70,608.8594 |
2.4149 |
2.2968 |
2.4557 |
2.3322 |
| 2022-08-13 |
2.4129 |
72,499.8575 |
2.4044 |
2.3807 |
2.4441 |
2.4151 |
| 2022-08-12 |
2.3800 |
208,560.3611 |
2.3982 |
2.3340 |
2.4170 |
2.3985 |
| 2022-08-11 |
2.4048 |
254,921.2270 |
2.4028 |
2.3749 |
2.4388 |
2.4020 |
| 2022-08-10 |
2.2958 |
185,099.7829 |
2.2849 |
2.2302 |
2.4143 |
2.3784 |
| 2022-08-09 |
2.3638 |
220,398.5376 |
2.4064 |
2.2440 |
2.5153 |
2.2871 |
| 2022-08-08 |
2.3957 |
242,931.0063 |
2.3355 |
2.3166 |
2.4777 |
2.4019 |
| 2022-08-07 |
2.3328 |
221,137.5054 |
2.3350 |
2.2910 |
2.3768 |
2.3690 |
| 2022-08-06 |
2.3743 |
240,237.3930 |
2.3638 |
2.3170 |
2.4466 |
2.3315 |
| 2022-08-05 |
2.2815 |
626,043.1664 |
2.2006 |
2.1876 |
2.3986 |
2.3322 |
| 2022-08-04 |
2.1918 |
1,177,029.9594 |
2.1518 |
2.1460 |
2.2485 |
2.1845 |
| 2022-08-03 |
2.1915 |
1,352,322.2824 |
2.1543 |
2.0847 |
2.2556 |
2.2202 |
| 2022-08-02 |
2.1442 |
1,279,252.3639 |
2.2725 |
2.0759 |
2.2773 |
2.1842 |
| 2022-08-01 |
2.2446 |
974,741.7756 |
2.2011 |
2.1785 |
2.3169 |
2.2699 |
| 2022-07-31 |
2.2766 |
800,430.1575 |
2.2517 |
2.2149 |
2.3246 |
2.2440 |
| 2022-07-30 |
2.3489 |
1,342,026.1037 |
2.2841 |
2.2841 |
2.4153 |
2.2999 |
| 2022-07-29 |
2.3110 |
1,279,741.4094 |
2.3203 |
2.2284 |
2.4361 |
2.3037 |
| 2022-07-28 |
2.1652 |
1,909,599.7445 |
2.0076 |
1.9518 |
2.3946 |
2.2561 |
| 2022-07-27 |
1.8772 |
1,116,898.8257 |
1.8701 |
1.8288 |
1.9808 |
1.9769 |
| 2022-07-26 |
1.8155 |
2,117,720.5022 |
1.8432 |
1.7746 |
1.8548 |
1.8106 |
| 2022-07-25 |
1.9391 |
1,455,098.7374 |
2.0434 |
1.8681 |
2.0668 |
1.8960 |
| 2022-07-24 |
2.0692 |
1,055,262.3475 |
2.0793 |
2.0365 |
2.1044 |
2.1034 |
| 2022-07-23 |
2.0723 |
1,522,337.3143 |
2.0203 |
1.9919 |
2.1634 |
2.0963 |
| 2022-07-22 |
2.0809 |
4,957,063.2901 |
1.9286 |
1.9171 |
2.2045 |
2.0318 |
| 2022-07-21 |
1.8865 |
3,374,345.1352 |
1.8844 |
1.8248 |
1.9431 |
1.9076 |
| 2022-07-20 |
1.9919 |
7,124,207.9995 |
2.0094 |
1.8604 |
2.0549 |
1.8965 |
| 2022-07-19 |
1.9771 |
7,149,600.8955 |
1.9368 |
1.8838 |
2.0496 |
2.0040 |