Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-07 |
3.7845 |
177,226.7921 |
3.7822 |
3.5845 |
3.9027 |
3.6005 |
| 2022-03-06 |
3.8830 |
222,549.8572 |
4.0350 |
3.7963 |
4.0527 |
3.8723 |
| 2022-03-05 |
3.9701 |
231,935.6762 |
3.9660 |
3.8245 |
4.0703 |
3.9857 |
| 2022-03-04 |
4.1092 |
127,159.8359 |
4.2620 |
3.9181 |
4.2691 |
3.9510 |
| 2022-03-03 |
4.2907 |
204,525.5008 |
4.4185 |
4.1696 |
4.4283 |
4.2768 |
| 2022-03-02 |
4.3956 |
108,920.0936 |
4.2738 |
4.1675 |
4.5611 |
4.4702 |
| 2022-03-01 |
4.2533 |
74,525.1967 |
4.2330 |
4.1371 |
4.4040 |
4.2727 |
| 2022-02-28 |
3.9554 |
87,459.3917 |
3.8315 |
3.7548 |
4.2277 |
4.2224 |
| 2022-02-27 |
3.9408 |
120,594.8099 |
4.0456 |
3.7470 |
4.0927 |
3.8191 |
| 2022-02-26 |
4.0257 |
120,039.5069 |
3.9488 |
3.9368 |
4.1384 |
4.0224 |
| 2022-02-25 |
3.8111 |
217,924.5517 |
3.7572 |
3.6738 |
3.9970 |
3.9904 |
| 2022-02-24 |
3.5632 |
496,633.8075 |
3.8599 |
3.3289 |
3.8950 |
3.7173 |
| 2022-02-23 |
4.0265 |
297,016.0194 |
3.9868 |
3.8474 |
4.1849 |
3.8732 |
| 2022-02-22 |
3.8402 |
401,005.3098 |
3.7689 |
3.6560 |
4.0033 |
3.9787 |
| 2022-02-21 |
4.0651 |
388,494.4389 |
4.0815 |
3.8271 |
4.2863 |
3.8848 |
| 2022-02-20 |
4.1117 |
377,902.6193 |
4.3048 |
4.0127 |
4.3082 |
4.0874 |
| 2022-02-19 |
4.3119 |
299,197.2427 |
4.3229 |
4.1640 |
4.4820 |
4.2570 |
| 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 |