Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-25 |
4.3539 |
678,047.2270 |
4.5379 |
4.2040 |
4.5602 |
4.5224 |
| 2022-04-24 |
4.6727 |
848,624.4571 |
4.5877 |
4.4714 |
4.9270 |
4.5514 |
| 2022-04-23 |
4.6083 |
668,736.5245 |
4.6249 |
4.5340 |
4.6791 |
4.6340 |
| 2022-04-22 |
4.6489 |
645,637.4175 |
4.5919 |
4.5292 |
4.7843 |
4.6212 |
| 2022-04-21 |
4.8934 |
739,680.2324 |
4.7692 |
4.5683 |
5.0551 |
4.5798 |
| 2022-04-20 |
4.8267 |
983,132.6277 |
4.8083 |
4.6265 |
4.9705 |
4.7703 |
| 2022-04-19 |
4.7143 |
623,860.9400 |
4.7033 |
4.6328 |
4.7917 |
4.7731 |
| 2022-04-18 |
4.4696 |
769,322.9133 |
4.4980 |
4.2935 |
4.7094 |
4.6783 |
| 2022-04-17 |
4.7164 |
467,911.7687 |
4.7722 |
4.6059 |
4.7803 |
4.6356 |
| 2022-04-16 |
4.7640 |
758,908.7349 |
4.6366 |
4.6310 |
4.8809 |
4.7974 |
| 2022-04-15 |
4.6681 |
1,040,447.2426 |
4.5116 |
4.5029 |
4.8576 |
4.6133 |
| 2022-04-14 |
4.6231 |
642,450.1091 |
4.6319 |
4.4496 |
4.7657 |
4.5239 |
| 2022-04-13 |
4.5164 |
697,449.1453 |
4.4323 |
4.3893 |
4.6548 |
4.6489 |
| 2022-04-12 |
4.3807 |
854,256.5833 |
4.2299 |
4.1864 |
4.5796 |
4.4274 |
| 2022-04-11 |
4.4281 |
727,902.7731 |
4.6979 |
4.2379 |
4.7093 |
4.2569 |
| 2022-04-10 |
4.8402 |
485,606.0116 |
4.8714 |
4.7510 |
4.9331 |
4.8850 |
| 2022-04-09 |
4.8069 |
573,662.1569 |
4.6884 |
4.6875 |
4.8949 |
4.8586 |
| 2022-04-08 |
4.9448 |
399,996.8892 |
4.9906 |
4.6791 |
5.0826 |
4.6971 |
| 2022-04-07 |
4.9135 |
436,466.3194 |
4.7766 |
4.6863 |
5.0668 |
4.9581 |
| 2022-04-06 |
5.0947 |
502,178.9107 |
5.4625 |
4.7949 |
5.4625 |
4.8741 |
| 2022-04-05 |
5.6856 |
321,584.3503 |
5.7969 |
5.5163 |
5.8871 |
5.5628 |
| 2022-04-04 |
5.8236 |
393,918.0432 |
6.0156 |
5.5575 |
6.0605 |
5.8321 |
| 2022-04-03 |
5.9899 |
450,977.6807 |
6.0421 |
5.8140 |
6.2252 |
6.0273 |
| 2022-04-02 |
5.9690 |
452,505.1443 |
5.9162 |
5.7667 |
6.1011 |
6.0802 |
| 2022-04-01 |
5.7745 |
215,011.4136 |
5.4970 |
5.4377 |
6.0026 |
5.8999 |
| 2022-03-31 |
5.7432 |
141,081.4907 |
5.6851 |
5.4425 |
6.0854 |
5.5140 |
| 2022-03-30 |
5.6628 |
108,359.7134 |
5.6554 |
5.4485 |
5.8277 |
5.6811 |
| 2022-03-29 |
5.6537 |
113,028.2700 |
5.3289 |
5.3073 |
5.9997 |
5.6293 |
| 2022-03-28 |
5.5125 |
137,746.4970 |
5.4163 |
5.3580 |
5.6273 |
5.4155 |
| 2022-03-27 |
5.2362 |
62,803.4936 |
5.2318 |
5.0783 |
5.3774 |
5.3465 |
| 2022-03-26 |
5.1194 |
31,992.3940 |
5.1390 |
5.0222 |
5.2128 |
5.2078 |
| 2022-03-25 |
5.2658 |
111,482.9005 |
5.2139 |
4.9727 |
5.3891 |
5.1116 |
| 2022-03-24 |
5.1286 |
61,010.3432 |
5.1991 |
4.9914 |
5.3035 |
5.2351 |
| 2022-03-23 |
5.1119 |
208,756.8119 |
4.8041 |
4.7727 |
5.3136 |
5.1969 |
| 2022-03-22 |
4.8782 |
113,874.1926 |
4.7950 |
4.6671 |
4.9860 |
4.8212 |
| 2022-03-21 |
4.7826 |
105,541.1794 |
4.8625 |
4.6308 |
4.9665 |
4.7797 |
| 2022-03-20 |
4.9905 |
190,997.6560 |
4.7149 |
4.7125 |
5.2184 |
4.9316 |
| 2022-03-19 |
4.6505 |
255,693.9715 |
4.2916 |
4.2819 |
4.8450 |
4.7010 |
| 2022-03-18 |
4.2108 |
112,317.3707 |
4.1247 |
4.0548 |
4.4394 |
4.2729 |
| 2022-03-17 |
4.1240 |
72,755.0424 |
4.1662 |
4.0779 |
4.1793 |
4.1545 |
| 2022-03-16 |
4.0580 |
167,859.3116 |
4.0128 |
3.9520 |
4.1736 |
4.1422 |
| 2022-03-15 |
3.9787 |
100,693.8224 |
4.0279 |
3.8810 |
4.0958 |
4.0652 |
| 2022-03-14 |
3.8921 |
64,440.4378 |
3.9079 |
3.8214 |
3.9768 |
3.9741 |
| 2022-03-13 |
4.0291 |
43,434.5769 |
3.9934 |
3.9224 |
4.1134 |
3.9331 |
| 2022-03-12 |
4.1246 |
75,946.6843 |
4.0250 |
3.9904 |
4.2141 |
3.9956 |
| 2022-03-11 |
4.1244 |
101,978.4991 |
4.3036 |
3.9801 |
4.3240 |
4.0777 |
| 2022-03-10 |
4.2611 |
524,646.7670 |
3.9836 |
3.8592 |
4.7758 |
4.3287 |
| 2022-03-09 |
3.9365 |
104,414.6347 |
3.8059 |
3.7995 |
4.0310 |
3.9308 |
| 2022-03-08 |
3.7439 |
146,483.9377 |
3.6637 |
3.6366 |
3.8624 |
3.8014 |
| 2022-03-07 |
3.7845 |
177,226.7921 |
3.7822 |
3.5845 |
3.9027 |
3.6005 |