Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-25 |
1.8941 |
168,302.6748 |
2.0229 |
1.8227 |
2.1059 |
1.8344 |
| 2023-03-24 |
2.0444 |
470,629.7616 |
1.7942 |
1.7793 |
2.1632 |
2.0116 |
| 2023-03-23 |
1.7679 |
129,760.6744 |
1.7105 |
1.7105 |
1.8307 |
1.7870 |
| 2023-03-22 |
1.7812 |
163,738.2161 |
1.8592 |
1.6428 |
1.8592 |
1.6987 |
| 2023-03-21 |
1.9020 |
239,482.2173 |
2.0359 |
1.8058 |
2.0947 |
1.8595 |
| 2023-03-20 |
2.1981 |
413,071.2606 |
2.3135 |
2.0558 |
2.5230 |
2.1129 |
| 2023-03-19 |
1.8394 |
554,631.8072 |
1.4499 |
1.4496 |
2.2546 |
2.2253 |
| 2023-03-18 |
1.4948 |
106,707.4591 |
1.4922 |
1.4500 |
1.5375 |
1.4611 |
| 2023-03-17 |
1.4191 |
129,383.0462 |
1.3685 |
1.3501 |
1.4657 |
1.4655 |
| 2023-03-16 |
1.3545 |
147,811.7814 |
1.3471 |
1.3209 |
1.3785 |
1.3646 |
| 2023-03-15 |
1.4095 |
140,974.1584 |
1.5087 |
1.3256 |
1.5346 |
1.3569 |
| 2023-03-14 |
1.4893 |
124,975.3060 |
1.4343 |
1.4147 |
1.5543 |
1.5048 |
| 2023-03-13 |
1.3861 |
90,510.2445 |
1.3578 |
1.3186 |
1.4495 |
1.4427 |
| 2023-03-12 |
1.2496 |
93,708.5004 |
1.2459 |
1.2185 |
1.3373 |
1.3357 |
| 2023-03-11 |
1.2568 |
162,331.2132 |
1.2748 |
1.1913 |
1.3205 |
1.2308 |
| 2023-03-10 |
1.2528 |
62,106.0473 |
1.2624 |
1.1866 |
1.2970 |
1.2606 |
| 2023-03-09 |
1.3531 |
54,990.0168 |
1.3750 |
1.2427 |
1.3977 |
1.2562 |
| 2023-03-08 |
1.3970 |
38,170.1223 |
1.4580 |
1.3274 |
1.4607 |
1.3674 |
| 2023-03-07 |
1.4661 |
33,722.5604 |
1.5016 |
1.4189 |
1.5201 |
1.4320 |
| 2023-03-06 |
1.4688 |
66,002.9244 |
1.4931 |
1.4464 |
1.5040 |
1.5038 |
| 2023-03-05 |
1.5333 |
86,015.7262 |
1.5185 |
1.5090 |
1.5600 |
1.5289 |
| 2023-03-04 |
1.5076 |
418,216.2193 |
1.5686 |
1.4856 |
1.6101 |
1.4927 |
| 2023-03-03 |
1.5603 |
57,872.5622 |
1.6772 |
1.5054 |
1.6782 |
1.5674 |
| 2023-03-02 |
1.6752 |
40,235.0251 |
1.7300 |
1.6383 |
1.7382 |
1.6812 |
| 2023-03-01 |
1.7082 |
54,610.7368 |
1.6744 |
1.6571 |
1.7303 |
1.7263 |
| 2023-02-28 |
1.7263 |
69,934.9326 |
1.7916 |
1.6705 |
1.7916 |
1.6772 |
| 2023-02-27 |
1.7906 |
94,798.2635 |
1.7155 |
1.7117 |
1.8845 |
1.7827 |
| 2023-02-26 |
1.6890 |
45,158.5625 |
1.6945 |
1.6673 |
1.7219 |
1.7179 |
| 2023-02-25 |
1.6874 |
85,033.1001 |
1.7130 |
1.6345 |
1.7248 |
1.6455 |
| 2023-02-24 |
1.7100 |
49,680.1241 |
1.7864 |
1.6709 |
1.7923 |
1.6839 |
| 2023-02-23 |
1.7922 |
56,816.6625 |
1.8532 |
1.7504 |
1.8660 |
1.7892 |
| 2023-02-22 |
1.7760 |
106,953.3601 |
1.8478 |
1.7353 |
1.8521 |
1.8497 |
| 2023-02-21 |
1.8686 |
178,812.9547 |
1.9484 |
1.7969 |
1.9663 |
1.8409 |
| 2023-02-20 |
1.8931 |
174,251.9707 |
1.7552 |
1.6858 |
2.0782 |
1.9388 |
| 2023-02-19 |
1.7476 |
187,514.9886 |
1.6726 |
1.6706 |
1.8251 |
1.7590 |
| 2023-02-18 |
1.6728 |
97,149.4927 |
1.6648 |
1.6480 |
1.6945 |
1.6634 |
| 2023-02-17 |
1.6289 |
197,260.8705 |
1.5568 |
1.5472 |
1.6811 |
1.6664 |
| 2023-02-16 |
1.6485 |
82,859.7928 |
1.6543 |
1.6005 |
1.6810 |
1.6157 |
| 2023-02-15 |
1.5936 |
68,685.8231 |
1.5664 |
1.5419 |
1.6532 |
1.6504 |
| 2023-02-14 |
1.5156 |
87,285.2592 |
1.4792 |
1.4777 |
1.5685 |
1.5638 |
| 2023-02-13 |
1.4547 |
85,779.2253 |
1.5169 |
1.4098 |
1.5245 |
1.4609 |
| 2023-02-12 |
1.5372 |
51,592.2188 |
1.5432 |
1.4949 |
1.5789 |
1.5154 |
| 2023-02-11 |
1.5222 |
48,204.8297 |
1.5232 |
1.5050 |
1.5467 |
1.5362 |
| 2023-02-10 |
1.5125 |
55,366.7352 |
1.4898 |
1.4639 |
1.5621 |
1.5433 |
| 2023-02-09 |
1.6621 |
166,613.6806 |
1.6983 |
1.4650 |
1.7471 |
1.5032 |
| 2023-02-08 |
1.6540 |
51,094.6411 |
1.6905 |
1.5735 |
1.6974 |
1.6575 |
| 2023-02-07 |
1.6529 |
21,461.0053 |
1.6713 |
1.6238 |
1.6867 |
1.6781 |
| 2023-02-06 |
1.7056 |
163,572.8139 |
1.6101 |
1.6086 |
1.8268 |
1.6809 |
| 2023-02-05 |
1.6276 |
134,860.4561 |
1.5584 |
1.5394 |
1.7848 |
1.5892 |
| 2023-02-04 |
1.5633 |
18,973.6506 |
1.5718 |
1.5345 |
1.5931 |
1.5611 |