Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-31 |
0.7566 |
106,089.6803 |
0.7965 |
0.7427 |
0.7991 |
0.7435 |
| 2023-05-30 |
0.7940 |
59,221.3989 |
0.7955 |
0.7862 |
0.8049 |
0.7989 |
| 2023-05-29 |
0.8055 |
98,531.7895 |
0.7992 |
0.7858 |
0.8258 |
0.8009 |
| 2023-05-28 |
0.7774 |
80,110.6131 |
0.7582 |
0.7505 |
0.8068 |
0.7969 |
| 2023-05-27 |
0.7536 |
211,745.5392 |
0.7605 |
0.7449 |
0.7611 |
0.7563 |
| 2023-05-26 |
0.7532 |
311,521.5403 |
0.7529 |
0.7430 |
0.7667 |
0.7625 |
| 2023-05-25 |
0.7473 |
311,280.4909 |
0.7571 |
0.7253 |
0.7610 |
0.7569 |
| 2023-05-24 |
0.7692 |
300,241.7680 |
0.8011 |
0.7416 |
0.8011 |
0.7598 |
| 2023-05-23 |
0.8014 |
207,345.6693 |
0.7943 |
0.7850 |
0.8132 |
0.8000 |
| 2023-05-22 |
0.7857 |
282,605.2565 |
0.7870 |
0.7727 |
0.7953 |
0.7942 |
| 2023-05-21 |
0.8131 |
380,285.3255 |
0.8061 |
0.7870 |
0.8478 |
0.7924 |
| 2023-05-20 |
0.8009 |
246,980.8532 |
0.8006 |
0.7935 |
0.8067 |
0.8011 |
| 2023-05-19 |
0.8020 |
243,188.7247 |
0.8057 |
0.7890 |
0.8123 |
0.8031 |
| 2023-05-18 |
0.8160 |
272,399.8634 |
0.8343 |
0.7871 |
0.8401 |
0.8010 |
| 2023-05-17 |
0.8068 |
300,239.1525 |
0.7988 |
0.7887 |
0.8362 |
0.8316 |
| 2023-05-16 |
0.7973 |
350,942.1944 |
0.7976 |
0.7800 |
0.8226 |
0.7994 |
| 2023-05-15 |
0.8140 |
313,366.6967 |
0.8315 |
0.8048 |
0.8345 |
0.8079 |
| 2023-05-14 |
0.8026 |
444,274.2646 |
0.7638 |
0.7525 |
0.8533 |
0.8208 |
| 2023-05-13 |
0.7658 |
331,361.5008 |
0.7849 |
0.7558 |
0.7901 |
0.7654 |
| 2023-05-12 |
0.7678 |
471,846.5284 |
0.7960 |
0.7422 |
0.7972 |
0.7781 |
| 2023-05-11 |
0.8121 |
540,590.2627 |
0.8632 |
0.7688 |
0.8632 |
0.7915 |
| 2023-05-10 |
0.8634 |
395,480.7405 |
0.8833 |
0.8178 |
0.8891 |
0.8581 |
| 2023-05-09 |
0.8823 |
371,406.6240 |
0.8586 |
0.8551 |
0.9001 |
0.8807 |
| 2023-05-08 |
0.9113 |
352,709.3959 |
0.9996 |
0.8339 |
1.0030 |
0.8574 |
| 2023-05-07 |
0.9943 |
274,172.6851 |
0.9857 |
0.9683 |
1.0140 |
1.0060 |
| 2023-05-06 |
1.0184 |
331,036.4011 |
1.0595 |
0.9774 |
1.0684 |
0.9841 |
| 2023-05-05 |
1.0506 |
336,204.7761 |
1.0598 |
1.0223 |
1.0665 |
1.0642 |
| 2023-05-04 |
1.0798 |
264,920.0802 |
1.1141 |
1.0505 |
1.1141 |
1.0590 |
| 2023-05-03 |
1.0696 |
448,310.1723 |
1.1142 |
1.0304 |
1.1144 |
1.0956 |
| 2023-05-02 |
1.0789 |
646,696.1054 |
1.0477 |
1.0289 |
1.1310 |
1.1113 |
| 2023-05-01 |
1.0345 |
366,713.6306 |
1.0476 |
1.0063 |
1.0632 |
1.0298 |
| 2023-04-30 |
1.0724 |
747,580.1342 |
1.0877 |
1.0363 |
1.0980 |
1.0598 |
| 2023-04-29 |
1.0614 |
438,804.0086 |
1.0370 |
1.0300 |
1.0952 |
1.0713 |
| 2023-04-28 |
1.0438 |
275,092.1532 |
1.0716 |
1.0198 |
1.0773 |
1.0288 |
| 2023-04-27 |
1.0613 |
258,292.4347 |
1.0629 |
1.0340 |
1.0904 |
1.0715 |
| 2023-04-26 |
1.0867 |
746,635.6343 |
1.1318 |
1.0008 |
1.1348 |
1.0663 |
| 2023-04-25 |
1.1140 |
317,859.5635 |
1.1735 |
1.0819 |
1.1762 |
1.1160 |
| 2023-04-24 |
1.2113 |
443,085.8633 |
1.1885 |
1.1519 |
1.2818 |
1.1803 |
| 2023-04-23 |
1.1924 |
213,215.2071 |
1.2197 |
1.1550 |
1.2266 |
1.1764 |
| 2023-04-22 |
1.1981 |
60,278.1353 |
1.1878 |
1.1795 |
1.2145 |
1.2130 |
| 2023-04-21 |
1.2469 |
158,845.9784 |
1.2811 |
1.1765 |
1.2912 |
1.1818 |
| 2023-04-20 |
1.3136 |
111,038.1727 |
1.3359 |
1.2657 |
1.3452 |
1.2787 |
| 2023-04-19 |
1.3469 |
245,086.7611 |
1.4823 |
1.2666 |
1.4852 |
1.3224 |
| 2023-04-18 |
1.4725 |
70,096.8523 |
1.4632 |
1.4439 |
1.4901 |
1.4784 |
| 2023-04-17 |
1.4674 |
205,171.3213 |
1.4643 |
1.4260 |
1.5177 |
1.4713 |
| 2023-04-16 |
1.4598 |
202,720.4818 |
1.4446 |
1.4274 |
1.4831 |
1.4613 |
| 2023-04-15 |
1.4403 |
103,552.2890 |
1.4515 |
1.4241 |
1.4536 |
1.4449 |
| 2023-04-14 |
1.4579 |
137,366.1315 |
1.4390 |
1.4175 |
1.4782 |
1.4560 |
| 2023-04-13 |
1.4399 |
155,740.8957 |
1.4204 |
1.4143 |
1.4746 |
1.4401 |
| 2023-04-12 |
1.4378 |
493,569.2811 |
1.5236 |
1.3834 |
1.5249 |
1.4149 |