Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.9338 |
535,773.2273 |
0.8808 |
0.8776 |
1.0535 |
0.9687 |
| 2024-02-29 |
0.8977 |
669,884.6522 |
0.8952 |
0.8492 |
0.9488 |
0.8646 |
| 2024-02-28 |
0.8580 |
821,030.0436 |
0.7981 |
0.7287 |
0.9412 |
0.9002 |
| 2024-02-27 |
0.7858 |
364,423.2887 |
0.7674 |
0.7594 |
0.8167 |
0.7971 |
| 2024-02-26 |
0.7565 |
342,060.6378 |
0.7714 |
0.7243 |
0.7791 |
0.7675 |
| 2024-02-25 |
0.7554 |
208,453.4497 |
0.7515 |
0.7345 |
0.7733 |
0.7619 |
| 2024-02-24 |
0.7474 |
458,018.6060 |
0.7109 |
0.6960 |
0.8727 |
0.7514 |
| 2024-02-23 |
0.6981 |
246,847.4540 |
0.6966 |
0.6818 |
0.7126 |
0.7051 |
| 2024-02-22 |
0.6969 |
225,311.2485 |
0.6901 |
0.6712 |
0.7124 |
0.7107 |
| 2024-02-21 |
0.6870 |
279,160.5958 |
0.7217 |
0.6613 |
0.7221 |
0.6691 |
| 2024-02-20 |
0.7069 |
280,326.8876 |
0.7228 |
0.6646 |
0.7305 |
0.6949 |
| 2024-02-19 |
0.7213 |
212,743.2114 |
0.7058 |
0.7045 |
0.7363 |
0.7238 |
| 2024-02-18 |
0.7016 |
126,043.8662 |
0.6902 |
0.6851 |
0.7125 |
0.7034 |
| 2024-02-17 |
0.6841 |
159,642.1116 |
0.6951 |
0.6659 |
0.6993 |
0.6883 |
| 2024-02-16 |
0.6950 |
197,496.2916 |
0.6973 |
0.6760 |
0.7108 |
0.6924 |
| 2024-02-15 |
0.6935 |
290,736.1012 |
0.6819 |
0.6730 |
0.7135 |
0.6940 |
| 2024-02-14 |
0.6743 |
178,812.7540 |
0.6609 |
0.6532 |
0.6890 |
0.6808 |
| 2024-02-13 |
0.6595 |
204,407.7684 |
0.6659 |
0.6425 |
0.6734 |
0.6616 |
| 2024-02-12 |
0.6494 |
161,801.1233 |
0.6454 |
0.6343 |
0.6726 |
0.6685 |
| 2024-02-11 |
0.6509 |
137,306.3968 |
0.6500 |
0.6399 |
0.6592 |
0.6434 |
| 2024-02-10 |
0.6514 |
85,220.1424 |
0.6524 |
0.6385 |
0.6604 |
0.6517 |
| 2024-02-09 |
0.6443 |
178,052.6692 |
0.6293 |
0.6293 |
0.6542 |
0.6470 |
| 2024-02-08 |
0.6282 |
162,334.2754 |
0.6212 |
0.6198 |
0.6385 |
0.6308 |
| 2024-02-07 |
0.6128 |
246,430.7799 |
0.6081 |
0.6006 |
0.6364 |
0.6206 |
| 2024-02-06 |
0.6129 |
195,669.5728 |
0.6182 |
0.6041 |
0.6250 |
0.6099 |
| 2024-02-05 |
0.6183 |
138,085.6500 |
0.6168 |
0.5998 |
0.6317 |
0.6142 |
| 2024-02-04 |
0.6283 |
132,607.9609 |
0.6378 |
0.6174 |
0.6378 |
0.6238 |
| 2024-02-03 |
0.6395 |
81,325.2621 |
0.6442 |
0.6312 |
0.6492 |
0.6391 |
| 2024-02-02 |
0.6375 |
161,363.4861 |
0.6362 |
0.6297 |
0.6449 |
0.6388 |
| 2024-02-01 |
0.6265 |
201,601.0460 |
0.6276 |
0.6148 |
0.6378 |
0.6346 |
| 2024-01-31 |
0.6419 |
297,380.9396 |
0.6519 |
0.6250 |
0.6559 |
0.6351 |
| 2024-01-30 |
0.6652 |
166,388.8442 |
0.6693 |
0.6534 |
0.6750 |
0.6662 |
| 2024-01-29 |
0.6609 |
159,838.7962 |
0.6546 |
0.6487 |
0.6737 |
0.6689 |
| 2024-01-28 |
0.6673 |
74,682.4318 |
0.6675 |
0.6569 |
0.6777 |
0.6606 |
| 2024-01-27 |
0.6646 |
73,328.7889 |
0.6613 |
0.6546 |
0.6728 |
0.6707 |
| 2024-01-26 |
0.6472 |
114,056.4973 |
0.6304 |
0.6223 |
0.6666 |
0.6609 |
| 2024-01-25 |
0.6309 |
246,464.8017 |
0.6404 |
0.6159 |
0.6429 |
0.6290 |
| 2024-01-24 |
0.6406 |
563,386.0609 |
0.6483 |
0.6269 |
0.6606 |
0.6320 |
| 2024-01-23 |
0.6424 |
293,536.7811 |
0.6677 |
0.6038 |
0.6899 |
0.6466 |
| 2024-01-22 |
0.7041 |
446,837.1563 |
0.7500 |
0.6516 |
0.7720 |
0.6579 |
| 2024-01-21 |
0.7526 |
347,872.1162 |
0.6949 |
0.6889 |
0.8296 |
0.7816 |
| 2024-01-20 |
0.6919 |
365,767.7949 |
0.6824 |
0.6699 |
0.7319 |
0.6850 |
| 2024-01-19 |
0.6471 |
186,065.5974 |
0.6591 |
0.6199 |
0.6680 |
0.6645 |
| 2024-01-18 |
0.6719 |
125,711.1434 |
0.6934 |
0.6478 |
0.6976 |
0.6624 |
| 2024-01-17 |
0.6932 |
133,713.1331 |
0.6999 |
0.6826 |
0.7059 |
0.6943 |
| 2024-01-16 |
0.7067 |
202,572.7675 |
0.6956 |
0.6774 |
0.7456 |
0.7003 |
| 2024-01-15 |
0.6987 |
132,777.6618 |
0.6849 |
0.6833 |
0.7139 |
0.7027 |
| 2024-01-14 |
0.7128 |
106,701.2214 |
0.7210 |
0.7005 |
0.7230 |
0.7023 |
| 2024-01-13 |
0.7119 |
31,481.0302 |
0.7204 |
0.6924 |
0.7316 |
0.7279 |
| 2024-01-12 |
0.7438 |
80,450.3197 |
0.7632 |
0.7011 |
0.7767 |
0.7324 |