Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
4.3900 |
114,469.1794 |
4.3644 |
4.2686 |
4.4924 |
4.3493 |
| 2022-02-17 |
4.6026 |
115,664.2742 |
4.8138 |
4.3192 |
4.8820 |
4.3919 |
| 2022-02-16 |
4.8109 |
118,956.3749 |
4.9401 |
4.6818 |
4.9505 |
4.7819 |
| 2022-02-15 |
4.8159 |
157,412.4362 |
4.6136 |
4.6117 |
4.9320 |
4.8416 |
| 2022-02-14 |
4.5662 |
132,270.0094 |
4.6451 |
4.4667 |
4.6851 |
4.6172 |
| 2022-02-13 |
4.6958 |
124,338.7459 |
4.8053 |
4.5068 |
4.8240 |
4.6844 |
| 2022-02-12 |
4.6880 |
137,311.7528 |
4.7176 |
4.5573 |
4.8716 |
4.7534 |
| 2022-02-11 |
5.0172 |
323,807.9686 |
5.0758 |
4.6710 |
5.1749 |
4.6917 |
| 2022-02-10 |
5.2967 |
341,554.5012 |
5.3633 |
5.0611 |
5.4742 |
5.1399 |
| 2022-02-09 |
5.3196 |
300,296.3206 |
5.2117 |
5.1638 |
5.4348 |
5.3650 |
| 2022-02-08 |
5.3162 |
425,475.3196 |
5.4047 |
5.0599 |
5.6297 |
5.1432 |
| 2022-02-07 |
5.3314 |
404,865.2785 |
5.1781 |
5.0445 |
5.4357 |
5.3956 |
| 2022-02-06 |
5.1083 |
337,702.5450 |
5.1220 |
4.9621 |
5.2609 |
5.1536 |
| 2022-02-05 |
5.1024 |
327,416.3616 |
4.9791 |
4.9520 |
5.2284 |
5.1069 |
| 2022-02-04 |
4.7767 |
456,617.7593 |
4.7170 |
4.6087 |
4.9367 |
4.9196 |
| 2022-02-03 |
4.6566 |
539,954.1806 |
4.6290 |
4.5112 |
4.7998 |
4.6578 |
| 2022-02-02 |
4.8351 |
317,170.5931 |
4.8929 |
4.5699 |
4.9757 |
4.5999 |
| 2022-02-01 |
4.9218 |
344,898.2146 |
5.0101 |
4.7714 |
5.0484 |
4.9085 |
| 2022-01-31 |
4.8819 |
397,800.1294 |
4.8401 |
4.5265 |
5.1493 |
5.0030 |
| 2022-01-30 |
4.8306 |
377,896.2262 |
4.8769 |
4.6760 |
4.9987 |
4.8587 |
| 2022-01-29 |
4.7450 |
411,634.9193 |
4.5676 |
4.5433 |
4.9270 |
4.8777 |
| 2022-01-28 |
4.4219 |
508,266.0193 |
4.2214 |
4.2008 |
4.6298 |
4.5561 |
| 2022-01-27 |
4.2069 |
363,683.0254 |
4.2244 |
4.0116 |
4.4119 |
4.1517 |
| 2022-01-26 |
4.3179 |
404,404.8587 |
4.2117 |
4.1073 |
4.5882 |
4.1215 |
| 2022-01-25 |
4.0755 |
393,317.5574 |
4.1179 |
3.8899 |
4.2938 |
4.1842 |
| 2022-01-24 |
3.9659 |
1,504,027.1687 |
4.4260 |
3.6832 |
4.4266 |
4.0988 |
| 2022-01-23 |
4.3204 |
803,532.1320 |
4.2431 |
4.1481 |
4.4977 |
4.4108 |
| 2022-01-22 |
4.3949 |
1,225,265.1191 |
4.7113 |
3.9200 |
4.9011 |
4.2324 |
| 2022-01-21 |
5.0233 |
785,027.7956 |
5.2258 |
4.5529 |
5.3316 |
4.7671 |
| 2022-01-20 |
5.6126 |
524,815.8829 |
5.4432 |
5.2170 |
5.8525 |
5.2581 |
| 2022-01-19 |
5.6606 |
507,998.6984 |
5.9265 |
5.4576 |
5.9303 |
5.5180 |
| 2022-01-18 |
5.9598 |
1,161,378.9375 |
6.2611 |
5.7381 |
6.2972 |
5.9419 |
| 2022-01-17 |
6.1814 |
873,334.3641 |
6.5739 |
5.9741 |
6.5746 |
6.2414 |
| 2022-01-16 |
6.5470 |
830,566.8282 |
6.7291 |
6.3412 |
6.9337 |
6.5312 |
| 2022-01-15 |
6.3773 |
1,915,770.9665 |
6.0356 |
6.0257 |
6.7193 |
6.6580 |
| 2022-01-14 |
6.0390 |
1,265,436.0167 |
5.9427 |
5.7794 |
6.3010 |
6.0175 |
| 2022-01-13 |
6.1317 |
1,250,180.8804 |
5.8775 |
5.8718 |
6.3627 |
6.0638 |
| 2022-01-12 |
5.7120 |
1,068,820.3122 |
5.3144 |
5.3144 |
6.0569 |
5.8926 |
| 2022-01-11 |
5.2019 |
1,163,752.3477 |
5.0914 |
5.0390 |
5.4100 |
5.3231 |
| 2022-01-10 |
5.1051 |
898,051.7444 |
5.3544 |
4.8486 |
5.4026 |
5.0783 |
| 2022-01-09 |
5.4054 |
460,191.2785 |
5.3641 |
5.2914 |
5.4933 |
5.3485 |
| 2022-01-08 |
5.5781 |
844,933.6715 |
5.5182 |
5.1722 |
5.8759 |
5.4042 |
| 2022-01-07 |
5.4399 |
655,708.6113 |
5.6417 |
5.2004 |
5.6735 |
5.5580 |
| 2022-01-06 |
5.5137 |
813,591.9555 |
5.5404 |
5.3863 |
5.6922 |
5.6511 |
| 2022-01-05 |
5.8730 |
545,610.1230 |
6.0268 |
5.3150 |
6.2348 |
5.5671 |
| 2022-01-04 |
6.1309 |
375,693.9998 |
6.1931 |
5.9994 |
6.2628 |
6.1024 |
| 2022-01-03 |
6.2958 |
536,585.9349 |
6.2803 |
6.0605 |
6.4455 |
6.1772 |
| 2022-01-02 |
6.2568 |
327,436.8612 |
6.1167 |
6.0647 |
6.4734 |
6.2827 |
| 2022-01-01 |
5.9777 |
204,248.5572 |
5.8574 |
5.8574 |
6.0863 |
6.0487 |
| 2021-12-31 |
5.9593 |
327,626.1373 |
6.0559 |
5.7174 |
6.1354 |
5.8987 |