Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |