Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-26 |
1.1159 |
153,430.8897 |
1.0975 |
1.0853 |
1.1449 |
1.1260 |
| 2024-03-25 |
1.0792 |
195,642.3512 |
1.0556 |
1.0472 |
1.1220 |
1.0960 |
| 2024-03-24 |
1.0213 |
139,089.1832 |
1.0064 |
0.9992 |
1.0575 |
1.0545 |
| 2024-03-23 |
1.0147 |
151,034.7500 |
1.0078 |
0.9816 |
1.0413 |
1.0237 |
| 2024-03-22 |
1.0057 |
283,273.9796 |
1.0210 |
0.9595 |
1.0492 |
1.0002 |
| 2024-03-21 |
1.0339 |
202,272.2450 |
1.0507 |
0.9963 |
1.0645 |
1.0187 |
| 2024-03-20 |
0.9701 |
441,921.7689 |
0.9541 |
0.9047 |
1.0590 |
1.0544 |
| 2024-03-19 |
0.9895 |
411,010.5003 |
1.0885 |
0.9269 |
1.1023 |
1.0118 |
| 2024-03-18 |
1.1006 |
323,254.3703 |
1.1279 |
1.0625 |
1.1509 |
1.0880 |
| 2024-03-17 |
1.0998 |
180,411.0339 |
1.0673 |
1.0190 |
1.1466 |
1.1243 |
| 2024-03-16 |
1.1772 |
133,108.5824 |
1.1961 |
0.8879 |
1.2142 |
1.0658 |
| 2024-03-15 |
1.1920 |
297,573.4009 |
1.3118 |
1.0934 |
1.3262 |
1.1445 |
| 2024-03-14 |
1.2888 |
163,927.2864 |
1.3190 |
1.2301 |
1.3281 |
1.2721 |
| 2024-03-13 |
1.3039 |
183,099.7238 |
1.2745 |
1.2564 |
1.3469 |
1.2988 |
| 2024-03-12 |
1.2457 |
181,406.9360 |
1.2842 |
1.1447 |
1.2923 |
1.2381 |
| 2024-03-11 |
1.2046 |
171,723.1997 |
1.1692 |
1.0950 |
1.4168 |
1.2974 |
| 2024-03-10 |
1.1751 |
93,501.7106 |
1.2015 |
1.1260 |
1.2125 |
1.1671 |
| 2024-03-09 |
1.2102 |
108,424.5732 |
1.1892 |
1.1767 |
1.2690 |
1.2013 |
| 2024-03-08 |
1.1883 |
167,411.2349 |
1.1764 |
1.1154 |
1.2491 |
1.1715 |
| 2024-03-07 |
1.1625 |
290,055.4381 |
1.1910 |
1.1274 |
1.1910 |
1.1777 |
| 2024-03-06 |
1.1009 |
358,481.3159 |
1.0395 |
1.0047 |
1.1979 |
1.1837 |
| 2024-03-05 |
1.1489 |
542,854.5717 |
1.1819 |
0.8717 |
1.2451 |
1.0298 |
| 2024-03-04 |
1.1620 |
417,391.6790 |
1.1643 |
1.1140 |
1.2572 |
1.1349 |
| 2024-03-03 |
1.2027 |
627,271.9789 |
1.0723 |
1.0273 |
1.3485 |
1.1661 |
| 2024-03-02 |
0.9964 |
468,651.2493 |
0.9683 |
0.9573 |
1.0692 |
1.0655 |
| 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 |