Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-28 |
0.6267 |
238,381.7023 |
0.6233 |
0.6024 |
0.6474 |
0.6427 |
| 2023-11-27 |
0.6278 |
268,904.6977 |
0.6482 |
0.6080 |
0.6595 |
0.6190 |
| 2023-11-26 |
0.6428 |
310,533.5379 |
0.6443 |
0.6170 |
0.6555 |
0.6473 |
| 2023-11-25 |
0.6371 |
159,923.9196 |
0.6333 |
0.6258 |
0.6452 |
0.6422 |
| 2023-11-24 |
0.6244 |
276,917.2606 |
0.6083 |
0.6054 |
0.6397 |
0.6321 |
| 2023-11-23 |
0.6100 |
265,239.2698 |
0.6078 |
0.6015 |
0.6204 |
0.6064 |
| 2023-11-22 |
0.5894 |
198,208.9624 |
0.5605 |
0.5604 |
0.6082 |
0.6081 |
| 2023-11-21 |
0.6165 |
197,224.6602 |
0.6456 |
0.5763 |
0.6561 |
0.5816 |
| 2023-11-20 |
0.6547 |
108,071.2679 |
0.6513 |
0.6428 |
0.6689 |
0.6522 |
| 2023-11-19 |
0.6424 |
94,861.2756 |
0.6478 |
0.6310 |
0.6519 |
0.6446 |
| 2023-11-18 |
0.6434 |
235,156.4066 |
0.6605 |
0.6179 |
0.6605 |
0.6469 |
| 2023-11-17 |
0.6564 |
515,052.1494 |
0.6601 |
0.6254 |
0.6784 |
0.6485 |
| 2023-11-16 |
0.6985 |
883,593.4537 |
0.7139 |
0.6602 |
0.7448 |
0.6646 |
| 2023-11-15 |
0.6916 |
605,279.3126 |
0.6823 |
0.6612 |
0.7329 |
0.7203 |
| 2023-11-14 |
0.6874 |
687,042.6904 |
0.6239 |
0.6062 |
0.8086 |
0.6620 |
| 2023-11-13 |
0.6732 |
358,279.9140 |
0.6845 |
0.6317 |
0.7099 |
0.6344 |
| 2023-11-12 |
0.6668 |
377,650.4502 |
0.6635 |
0.6313 |
0.6988 |
0.6887 |
| 2023-11-11 |
0.6619 |
400,039.1716 |
0.6746 |
0.6434 |
0.6781 |
0.6554 |
| 2023-11-10 |
0.6356 |
500,761.8262 |
0.6165 |
0.6116 |
0.6585 |
0.6578 |
| 2023-11-09 |
0.6355 |
443,152.5482 |
0.6384 |
0.5602 |
0.6727 |
0.5915 |
| 2023-11-08 |
0.6374 |
205,785.8385 |
0.6308 |
0.6244 |
0.6503 |
0.6459 |
| 2023-11-07 |
0.6302 |
472,569.6553 |
0.6398 |
0.6063 |
0.6499 |
0.6322 |
| 2023-11-06 |
0.6214 |
317,417.9981 |
0.6210 |
0.6108 |
0.6428 |
0.6371 |
| 2023-11-05 |
0.6232 |
476,524.3435 |
0.6217 |
0.6069 |
0.6463 |
0.6154 |
| 2023-11-04 |
0.6052 |
605,848.6230 |
0.5636 |
0.5632 |
0.6274 |
0.6138 |
| 2023-11-03 |
0.5565 |
486,318.4583 |
0.5774 |
0.5435 |
0.5774 |
0.5547 |
| 2023-11-02 |
0.5803 |
449,315.9957 |
0.5811 |
0.5577 |
0.5954 |
0.5748 |
| 2023-11-01 |
0.5561 |
417,452.2083 |
0.5629 |
0.5375 |
0.5860 |
0.5819 |
| 2023-10-31 |
0.5680 |
322,296.6276 |
0.5779 |
0.5419 |
0.5867 |
0.5614 |
| 2023-10-30 |
0.5591 |
218,270.9879 |
0.5588 |
0.5463 |
0.5693 |
0.5631 |
| 2023-10-29 |
0.5555 |
186,157.0470 |
0.5592 |
0.5446 |
0.5644 |
0.5534 |
| 2023-10-28 |
0.5554 |
295,157.9639 |
0.5298 |
0.5292 |
0.5828 |
0.5596 |
| 2023-10-27 |
0.5303 |
279,781.5240 |
0.5459 |
0.5153 |
0.5467 |
0.5278 |
| 2023-10-26 |
0.5424 |
503,532.6984 |
0.5387 |
0.5179 |
0.5682 |
0.5424 |
| 2023-10-25 |
0.5315 |
516,521.3456 |
0.5288 |
0.5110 |
0.5464 |
0.5288 |
| 2023-10-24 |
0.5177 |
655,821.2477 |
0.5042 |
0.4972 |
0.5456 |
0.5161 |
| 2023-10-23 |
0.4789 |
409,640.1444 |
0.4759 |
0.4666 |
0.5043 |
0.4991 |
| 2023-10-22 |
0.4631 |
180,931.7956 |
0.4641 |
0.4511 |
0.4736 |
0.4687 |
| 2023-10-21 |
0.4610 |
224,631.6164 |
0.4555 |
0.4471 |
0.4713 |
0.4666 |
| 2023-10-20 |
0.4487 |
238,899.8544 |
0.4386 |
0.4373 |
0.4615 |
0.4574 |
| 2023-10-19 |
0.4373 |
151,588.7603 |
0.4399 |
0.4300 |
0.4438 |
0.4366 |
| 2023-10-18 |
0.4432 |
195,490.7987 |
0.4453 |
0.4363 |
0.4509 |
0.4402 |
| 2023-10-17 |
0.4547 |
366,780.0696 |
0.4702 |
0.4367 |
0.4738 |
0.4465 |