Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-16 |
0.4699 |
816,561.0120 |
0.4689 |
0.4526 |
0.4934 |
0.4730 |
| 2023-10-15 |
0.4539 |
558,299.3528 |
0.4394 |
0.4371 |
0.4794 |
0.4680 |
| 2023-10-14 |
0.4421 |
111,118.5907 |
0.4414 |
0.4367 |
0.4490 |
0.4431 |
| 2023-10-13 |
0.4347 |
172,055.9174 |
0.4315 |
0.4310 |
0.4384 |
0.4362 |
| 2023-10-12 |
0.4306 |
308,461.4830 |
0.4357 |
0.4213 |
0.4369 |
0.4308 |
| 2023-10-11 |
0.4340 |
372,589.9115 |
0.4384 |
0.4261 |
0.4423 |
0.4355 |
| 2023-10-10 |
0.4449 |
276,176.9760 |
0.4471 |
0.4370 |
0.4487 |
0.4370 |
| 2023-10-09 |
0.4510 |
392,147.6640 |
0.4677 |
0.4316 |
0.4727 |
0.4460 |
| 2023-10-08 |
0.4701 |
352,011.2882 |
0.4677 |
0.4633 |
0.4833 |
0.4653 |
| 2023-10-07 |
0.4654 |
157,891.9550 |
0.4647 |
0.4611 |
0.4693 |
0.4677 |
| 2023-10-06 |
0.4618 |
258,571.3119 |
0.4573 |
0.4552 |
0.4666 |
0.4628 |
| 2023-10-05 |
0.4627 |
319,250.8880 |
0.4620 |
0.4538 |
0.4707 |
0.4595 |
| 2023-10-04 |
0.4581 |
309,678.0872 |
0.4653 |
0.4416 |
0.4669 |
0.4662 |
| 2023-10-03 |
0.4818 |
342,440.7131 |
0.4897 |
0.4708 |
0.4937 |
0.4727 |
| 2023-10-02 |
0.5046 |
448,892.6992 |
0.5180 |
0.4784 |
0.5205 |
0.4855 |
| 2023-10-01 |
0.5132 |
358,808.0397 |
0.5018 |
0.4975 |
0.5317 |
0.5070 |
| 2023-09-30 |
0.5076 |
361,572.2409 |
0.5022 |
0.4945 |
0.5267 |
0.4997 |
| 2023-09-29 |
0.4883 |
209,744.5927 |
0.4932 |
0.4719 |
0.5020 |
0.4938 |
| 2023-09-28 |
0.5039 |
748,015.2457 |
0.4685 |
0.4679 |
0.5384 |
0.4978 |
| 2023-09-27 |
0.4522 |
100,076.3174 |
0.4526 |
0.4455 |
0.4603 |
0.4537 |
| 2023-09-26 |
0.4475 |
86,495.6301 |
0.4495 |
0.4376 |
0.4564 |
0.4498 |
| 2023-09-25 |
0.4435 |
77,523.3155 |
0.4406 |
0.4341 |
0.4537 |
0.4488 |
| 2023-09-24 |
0.4461 |
87,624.7129 |
0.4462 |
0.4409 |
0.4547 |
0.4466 |
| 2023-09-23 |
0.4448 |
52,423.8489 |
0.4454 |
0.4408 |
0.4542 |
0.4440 |
| 2023-09-22 |
0.4411 |
50,320.3549 |
0.4396 |
0.4372 |
0.4448 |
0.4429 |
| 2023-09-21 |
0.4480 |
84,316.9330 |
0.4556 |
0.4342 |
0.4631 |
0.4386 |
| 2023-09-20 |
0.4518 |
108,977.8957 |
0.4597 |
0.4439 |
0.4628 |
0.4498 |
| 2023-09-19 |
0.4552 |
128,543.3089 |
0.4402 |
0.4397 |
0.4669 |
0.4558 |
| 2023-09-18 |
0.4440 |
79,758.5745 |
0.4305 |
0.4261 |
0.4557 |
0.4427 |
| 2023-09-17 |
0.4423 |
178,480.9033 |
0.4589 |
0.4242 |
0.4593 |
0.4297 |
| 2023-09-16 |
0.4611 |
76,211.5766 |
0.4562 |
0.4543 |
0.4686 |
0.4543 |
| 2023-09-15 |
0.4437 |
121,882.4505 |
0.4392 |
0.4354 |
0.4511 |
0.4507 |
| 2023-09-14 |
0.4345 |
96,656.2737 |
0.4354 |
0.4294 |
0.4447 |
0.4408 |
| 2023-09-13 |
0.4318 |
135,482.0438 |
0.4282 |
0.4240 |
0.4413 |
0.4353 |
| 2023-09-12 |
0.4357 |
140,750.1703 |
0.4237 |
0.4224 |
0.4452 |
0.4299 |
| 2023-09-11 |
0.4283 |
172,289.1989 |
0.4395 |
0.4148 |
0.4436 |
0.4209 |
| 2023-09-10 |
0.4422 |
116,122.3517 |
0.4608 |
0.4305 |
0.4608 |
0.4435 |
| 2023-09-09 |
0.4622 |
148,357.7551 |
0.4589 |
0.4570 |
0.4660 |
0.4599 |
| 2023-09-08 |
0.4606 |
172,926.4913 |
0.4639 |
0.4528 |
0.4741 |
0.4561 |
| 2023-09-07 |
0.4472 |
166,548.9202 |
0.4498 |
0.4387 |
0.4553 |
0.4525 |
| 2023-09-06 |
0.4558 |
314,830.5695 |
0.4675 |
0.4317 |
0.4830 |
0.4508 |
| 2023-09-05 |
0.4627 |
191,488.2328 |
0.4533 |
0.4503 |
0.4723 |
0.4665 |
| 2023-09-04 |
0.4543 |
127,349.3487 |
0.4553 |
0.4423 |
0.4621 |
0.4533 |
| 2023-09-03 |
0.4623 |
74,802.0714 |
0.4664 |
0.4503 |
0.4686 |
0.4581 |
| 2023-09-02 |
0.4657 |
57,387.7097 |
0.4673 |
0.4576 |
0.4696 |
0.4576 |
| 2023-09-01 |
0.4717 |
92,532.4389 |
0.4752 |
0.4592 |
0.4806 |
0.4676 |
| 2023-08-31 |
0.4899 |
167,825.3243 |
0.5022 |
0.4666 |
0.5065 |
0.4759 |