Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-11 |
0.7599 |
51,889.5361 |
0.7489 |
0.7330 |
0.7844 |
0.7638 |
| 2024-01-10 |
0.6951 |
99,300.9834 |
0.6861 |
0.6783 |
0.7169 |
0.7080 |
| 2024-01-09 |
0.6925 |
114,487.6661 |
0.7058 |
0.6650 |
0.7177 |
0.6762 |
| 2024-01-08 |
0.6505 |
212,622.7675 |
0.6604 |
0.6026 |
0.7078 |
0.7036 |
| 2024-01-07 |
0.7000 |
123,186.5206 |
0.7092 |
0.6566 |
0.7236 |
0.6607 |
| 2024-01-06 |
0.7089 |
181,182.2472 |
0.7416 |
0.6817 |
0.7421 |
0.7068 |
| 2024-01-05 |
0.7392 |
281,057.6350 |
0.7727 |
0.7097 |
0.7803 |
0.7374 |
| 2024-01-04 |
0.7702 |
191,299.0562 |
0.7495 |
0.7361 |
0.7902 |
0.7759 |
| 2024-01-03 |
0.7599 |
217,882.5273 |
0.8674 |
0.6424 |
0.8952 |
0.7445 |
| 2024-01-02 |
0.8698 |
39,024.4202 |
0.8584 |
0.8524 |
0.8872 |
0.8594 |
| 2024-01-01 |
0.8291 |
39,106.3574 |
0.8301 |
0.8068 |
0.8655 |
0.8655 |
| 2023-12-31 |
0.8511 |
48,967.2108 |
0.8347 |
0.8096 |
0.8667 |
0.8182 |
| 2023-12-30 |
0.8471 |
34,736.1981 |
0.8475 |
0.8252 |
0.8603 |
0.8400 |
| 2023-12-29 |
0.8673 |
69,247.5614 |
0.8610 |
0.8329 |
0.8843 |
0.8446 |
| 2023-12-28 |
0.8990 |
82,146.5722 |
0.9210 |
0.8579 |
0.9336 |
0.8579 |
| 2023-12-27 |
0.9012 |
91,807.6310 |
0.8698 |
0.8413 |
0.9385 |
0.9199 |
| 2023-12-26 |
0.8813 |
83,230.0211 |
0.9223 |
0.8255 |
0.9328 |
0.8515 |
| 2023-12-25 |
0.9131 |
43,934.6254 |
0.8886 |
0.8730 |
0.9437 |
0.9184 |
| 2023-12-24 |
0.8960 |
150,753.2476 |
0.8602 |
0.8544 |
0.9610 |
0.9021 |
| 2023-12-23 |
0.8412 |
68,208.1045 |
0.8692 |
0.8137 |
0.8721 |
0.8452 |
| 2023-12-22 |
0.8282 |
58,869.0865 |
0.8227 |
0.8087 |
0.8594 |
0.8508 |
| 2023-12-21 |
0.8166 |
76,413.7965 |
0.8038 |
0.8029 |
0.8272 |
0.8179 |
| 2023-12-20 |
0.8229 |
36,470.5833 |
0.8081 |
0.7916 |
0.8389 |
0.8270 |
| 2023-12-19 |
0.8278 |
52,986.2144 |
0.8128 |
0.8058 |
0.8477 |
0.8184 |
| 2023-12-18 |
0.7765 |
158,891.8069 |
0.7951 |
0.7385 |
0.8251 |
0.8207 |
| 2023-12-17 |
0.8315 |
134,558.5525 |
0.8408 |
0.7934 |
0.8618 |
0.7953 |
| 2023-12-16 |
0.8227 |
188,423.2856 |
0.8308 |
0.7953 |
0.8455 |
0.8258 |
| 2023-12-15 |
0.8840 |
534,761.0505 |
0.9290 |
0.8359 |
0.9458 |
0.8915 |
| 2023-12-14 |
0.8153 |
410,420.9186 |
0.7260 |
0.7043 |
1.0241 |
0.9988 |
| 2023-12-13 |
0.7045 |
177,821.7342 |
0.7233 |
0.6750 |
0.7335 |
0.7213 |
| 2023-12-12 |
0.7197 |
203,297.0992 |
0.6787 |
0.6770 |
0.7528 |
0.7158 |
| 2023-12-11 |
0.6966 |
238,937.8790 |
0.7561 |
0.6520 |
0.7577 |
0.6653 |
| 2023-12-10 |
0.7305 |
143,303.0848 |
0.7348 |
0.7003 |
0.7643 |
0.7540 |
| 2023-12-09 |
0.7429 |
235,066.8847 |
0.7273 |
0.7241 |
0.7595 |
0.7324 |
| 2023-12-08 |
0.7086 |
255,094.7814 |
0.6944 |
0.6907 |
0.7322 |
0.7290 |
| 2023-12-07 |
0.6876 |
271,548.8170 |
0.6807 |
0.6627 |
0.7008 |
0.6901 |
| 2023-12-06 |
0.6832 |
327,712.5937 |
0.6877 |
0.6583 |
0.7103 |
0.6836 |
| 2023-12-05 |
0.6728 |
265,612.9153 |
0.6721 |
0.6575 |
0.6914 |
0.6879 |
| 2023-12-04 |
0.6670 |
299,391.3106 |
0.6511 |
0.6217 |
0.7038 |
0.6598 |
| 2023-12-03 |
0.6597 |
186,763.6464 |
0.6601 |
0.6413 |
0.6704 |
0.6471 |
| 2023-12-02 |
0.6495 |
79,469.8972 |
0.6434 |
0.6375 |
0.6639 |
0.6578 |
| 2023-12-01 |
0.6407 |
98,704.3549 |
0.6321 |
0.6280 |
0.6511 |
0.6406 |
| 2023-11-30 |
0.6368 |
163,977.5461 |
0.6329 |
0.6288 |
0.6446 |
0.6338 |
| 2023-11-29 |
0.6361 |
215,600.3949 |
0.6432 |
0.6253 |
0.6467 |
0.6277 |