Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |