Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-18 |
1.9014 |
4,142,006.2795 |
1.8065 |
1.7955 |
1.9646 |
1.9166 |
| 2022-07-17 |
1.8419 |
3,261,489.1888 |
1.8361 |
1.8003 |
1.8898 |
1.8377 |
| 2022-07-16 |
1.7851 |
3,125,385.7677 |
1.7677 |
1.7367 |
1.8442 |
1.8249 |
| 2022-07-15 |
1.7787 |
5,684,881.0857 |
1.7679 |
1.7335 |
1.8236 |
1.7790 |
| 2022-07-14 |
1.7138 |
3,960,098.2126 |
1.7424 |
1.6629 |
1.7989 |
1.7569 |
| 2022-07-13 |
1.6675 |
5,139,192.7840 |
1.6387 |
1.5965 |
1.7385 |
1.7149 |
| 2022-07-12 |
1.6882 |
5,223,420.2718 |
1.6974 |
1.6449 |
1.7375 |
1.6639 |
| 2022-07-11 |
1.7860 |
4,519,383.4522 |
1.8693 |
1.6878 |
1.8693 |
1.7031 |
| 2022-07-10 |
1.8859 |
2,607,778.5796 |
1.9288 |
1.8361 |
1.9357 |
1.8692 |
| 2022-07-09 |
1.9371 |
2,250,870.4630 |
1.8935 |
1.8889 |
1.9696 |
1.9385 |
| 2022-07-08 |
1.9001 |
4,654,784.2998 |
1.9155 |
1.8471 |
1.9749 |
1.9058 |
| 2022-07-07 |
1.8660 |
3,867,232.5008 |
1.8342 |
1.8268 |
1.9313 |
1.9240 |
| 2022-07-06 |
1.8201 |
4,262,018.5401 |
1.8089 |
1.7853 |
1.8452 |
1.8326 |
| 2022-07-05 |
1.8194 |
3,384,376.5489 |
1.8746 |
1.7575 |
1.8958 |
1.8293 |
| 2022-07-04 |
1.8337 |
2,208,940.8952 |
1.8259 |
1.7692 |
1.8833 |
1.8801 |
| 2022-07-03 |
1.7921 |
1,816,497.2808 |
1.8260 |
1.7507 |
1.8391 |
1.8280 |
| 2022-07-02 |
1.7888 |
2,228,390.5489 |
1.7936 |
1.7552 |
1.8454 |
1.8454 |
| 2022-07-01 |
1.7914 |
4,322,968.7012 |
1.8490 |
1.7383 |
1.8997 |
1.8040 |
| 2022-06-30 |
1.7704 |
7,784,461.2004 |
1.8761 |
1.6951 |
1.8782 |
1.7943 |
| 2022-06-29 |
1.8577 |
7,868,809.8362 |
1.8585 |
1.8047 |
1.8998 |
1.8707 |
| 2022-06-28 |
1.9736 |
4,548,823.1236 |
1.9868 |
1.8872 |
2.0859 |
1.9200 |
| 2022-06-27 |
1.9617 |
5,711,225.3029 |
1.8953 |
1.8927 |
2.0566 |
1.9849 |
| 2022-06-26 |
2.0034 |
4,722,096.1441 |
2.0479 |
1.9242 |
2.0885 |
1.9491 |
| 2022-06-25 |
2.0231 |
4,146,023.2159 |
2.0061 |
1.9262 |
2.1087 |
2.0232 |
| 2022-06-24 |
1.9744 |
2,927,007.3209 |
1.9085 |
1.9045 |
2.0511 |
2.0151 |
| 2022-06-23 |
1.8640 |
4,418,966.5031 |
1.7982 |
1.7970 |
1.9179 |
1.9068 |
| 2022-06-22 |
1.8194 |
4,840,669.6121 |
1.8574 |
1.7752 |
1.8847 |
1.7871 |
| 2022-06-21 |
1.9039 |
3,059,494.4325 |
1.8655 |
1.8230 |
1.9742 |
1.8667 |
| 2022-06-20 |
1.8166 |
2,605,170.3618 |
1.8223 |
1.7264 |
1.8985 |
1.8388 |
| 2022-06-19 |
1.7183 |
7,047,612.6584 |
1.7177 |
1.6262 |
1.8517 |
1.8056 |
| 2022-06-18 |
1.7347 |
6,712,899.6622 |
1.8502 |
1.5879 |
1.8955 |
1.7155 |
| 2022-06-17 |
1.8591 |
4,501,437.3918 |
1.8030 |
1.7836 |
1.9010 |
1.8524 |
| 2022-06-16 |
1.8942 |
5,028,506.5600 |
2.0282 |
1.7970 |
2.0597 |
1.8351 |
| 2022-06-15 |
1.8364 |
5,241,397.0701 |
1.9252 |
1.7308 |
2.0092 |
1.9935 |
| 2022-06-14 |
1.8811 |
7,171,638.3842 |
1.9068 |
1.7569 |
1.9634 |
1.8565 |
| 2022-06-13 |
1.9656 |
8,387,155.3447 |
2.1408 |
1.8551 |
2.1747 |
1.9004 |
| 2022-06-12 |
2.2278 |
7,461,415.9554 |
2.2882 |
2.1292 |
2.3345 |
2.2305 |
| 2022-06-11 |
2.4197 |
6,254,676.6949 |
2.4858 |
2.2730 |
2.5711 |
2.3102 |
| 2022-06-10 |
2.5771 |
5,085,622.9400 |
2.7273 |
2.4599 |
2.7285 |
2.4874 |
| 2022-06-09 |
2.7208 |
6,877,532.1492 |
2.6507 |
2.5698 |
2.8179 |
2.6989 |
| 2022-06-08 |
2.6439 |
5,986,553.6281 |
2.6321 |
2.5636 |
2.7494 |
2.6096 |
| 2022-06-07 |
2.4914 |
4,768,142.7658 |
2.5767 |
2.4050 |
2.7317 |
2.6134 |
| 2022-06-06 |
2.6052 |
4,976,139.7581 |
2.4831 |
2.4705 |
2.7257 |
2.5582 |
| 2022-06-05 |
2.4408 |
3,001,382.3521 |
2.4329 |
2.3840 |
2.5114 |
2.4984 |
| 2022-06-04 |
2.4114 |
3,503,377.1876 |
2.4219 |
2.3498 |
2.4515 |
2.4342 |
| 2022-06-03 |
2.4413 |
3,096,054.8664 |
2.5506 |
2.3739 |
2.5536 |
2.4082 |
| 2022-06-02 |
2.4698 |
4,074,305.8482 |
2.4833 |
2.4048 |
2.5661 |
2.5615 |