Market [unlinked] / [unlinked]
Identifier on Bitfinex: tPOLF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.3084 |
36,998.9581 |
0.3191 |
0.2931 |
0.3197 |
0.2969 |
| 2025-02-17 |
0.3265 |
58,543.5050 |
0.3259 |
0.3149 |
0.3308 |
0.3149 |
| 2025-02-16 |
0.3203 |
2,294.1085 |
0.3192 |
0.3154 |
0.3282 |
0.3282 |
| 2025-02-15 |
0.3229 |
17,132.8343 |
0.3250 |
0.3188 |
0.3254 |
0.3200 |
| 2025-02-14 |
0.3227 |
3,725.2704 |
0.3226 |
0.3202 |
0.3277 |
0.3260 |
| 2025-02-13 |
0.3158 |
31,556.7695 |
0.3279 |
0.3140 |
0.3295 |
0.3142 |
| 2025-02-12 |
0.3091 |
84,929.7992 |
0.3077 |
0.3012 |
0.3180 |
0.3166 |
| 2025-02-11 |
0.3185 |
22,364.8046 |
0.3158 |
0.3114 |
0.3287 |
0.3135 |
| 2025-02-10 |
0.3047 |
52,132.2179 |
0.3038 |
0.2945 |
0.3106 |
0.3048 |
| 2025-02-09 |
0.3101 |
310,338.5412 |
0.3093 |
0.3025 |
0.3158 |
0.3025 |
| 2025-02-08 |
0.3010 |
428,952.4118 |
0.2983 |
0.2979 |
0.3071 |
0.3061 |
| 2025-02-07 |
0.3060 |
367,888.2526 |
0.2966 |
0.2963 |
0.3199 |
0.3058 |
| 2025-02-06 |
0.3018 |
35,759.2191 |
0.3151 |
0.2972 |
0.3167 |
0.2992 |
| 2025-02-05 |
0.3137 |
41,707.1191 |
0.3128 |
0.3087 |
0.3218 |
0.3139 |
| 2025-02-04 |
0.3168 |
58,103.8411 |
0.3392 |
0.3070 |
0.3392 |
0.3149 |
| 2025-02-03 |
0.3029 |
241,460.1627 |
0.3328 |
0.2550 |
0.4405 |
0.3302 |
| 2025-02-02 |
0.3679 |
400,024.1522 |
0.3741 |
0.3300 |
0.3830 |
0.3300 |
| 2025-02-01 |
0.4014 |
7,212.8149 |
0.3995 |
0.3993 |
0.4026 |
0.4017 |
| 2025-01-31 |
0.4170 |
3,232.2542 |
0.4072 |
0.4072 |
0.4229 |
0.4229 |
| 2025-01-30 |
0.4112 |
42,881.1245 |
0.3977 |
0.3977 |
0.4201 |
0.4179 |
| 2025-01-29 |
0.3924 |
22,160.5492 |
0.3977 |
0.3834 |
0.4053 |
0.3998 |
| 2025-01-28 |
0.4091 |
121,484.1597 |
0.4099 |
0.3927 |
0.4163 |
0.3927 |
| 2025-01-27 |
0.4062 |
240,994.4426 |
0.4295 |
0.3926 |
0.4300 |
0.4141 |
| 2025-01-26 |
0.4382 |
3,444.1243 |
0.4356 |
0.4355 |
0.4398 |
0.4359 |
| 2025-01-25 |
0.4339 |
8,420.0479 |
0.4333 |
0.4306 |
0.4357 |
0.4340 |
| 2025-01-24 |
0.4358 |
198,963.8975 |
0.4311 |
0.4270 |
0.4469 |
0.4430 |
| 2025-01-23 |
0.4352 |
193,649.8801 |
0.4416 |
0.4299 |
0.4451 |
0.4314 |
| 2025-01-22 |
0.4499 |
157,381.3470 |
0.4527 |
0.4416 |
0.4557 |
0.4416 |
| 2025-01-21 |
0.4440 |
523,913.1128 |
0.4420 |
0.4294 |
0.4630 |
0.4573 |
| 2025-01-20 |
0.4613 |
819,568.5989 |
0.4449 |
0.4330 |
0.4858 |
0.4428 |
| 2025-01-19 |
0.4769 |
297,912.3277 |
0.4936 |
0.4410 |
0.4936 |
0.4410 |
| 2025-01-18 |
0.4901 |
84,999.3559 |
0.5087 |
0.4696 |
0.5125 |
0.4797 |
| 2025-01-17 |
0.4947 |
44,276.4893 |
0.4761 |
0.4751 |
0.5164 |
0.5050 |
| 2025-01-16 |
0.4797 |
55,482.7210 |
0.4886 |
0.4700 |
0.4886 |
0.4838 |
| 2025-01-15 |
0.4727 |
51,501.7665 |
0.4569 |
0.4473 |
0.4860 |
0.4823 |
| 2025-01-14 |
0.4503 |
38,645.6925 |
0.4432 |
0.4411 |
0.4563 |
0.4561 |
| 2025-01-13 |
0.4308 |
65,272.2021 |
0.4581 |
0.4132 |
0.4581 |
0.4237 |
| 2025-01-12 |
0.4580 |
8,641.7444 |
0.4620 |
0.4505 |
0.4626 |
0.4579 |
| 2025-01-11 |
0.4545 |
8,688.7856 |
0.4564 |
0.4528 |
0.4591 |
0.4529 |
| 2025-01-10 |
0.4551 |
30,713.3212 |
0.4490 |
0.4482 |
0.4639 |
0.4574 |
| 2025-01-09 |
0.4575 |
48,632.6696 |
0.4634 |
0.4400 |
0.4658 |
0.4446 |
| 2025-01-08 |
0.4611 |
157,043.6398 |
0.4697 |
0.4389 |
0.4754 |
0.4607 |
| 2025-01-07 |
0.5097 |
209,124.8686 |
0.5246 |
0.4820 |
0.5250 |
0.4823 |
| 2025-01-06 |
0.5220 |
279,012.9184 |
0.5177 |
0.5113 |
0.5378 |
0.5213 |
| 2025-01-05 |
0.5180 |
291,106.1560 |
0.5234 |
0.5064 |
0.5255 |
0.5126 |
| 2025-01-04 |
0.5208 |
399,219.2018 |
0.5200 |
0.5119 |
0.5279 |
0.5208 |
| 2025-01-03 |
0.4877 |
242,803.9159 |
0.4844 |
0.4825 |
0.5151 |
0.5151 |
| 2025-01-02 |
0.4834 |
314,046.4086 |
0.4741 |
0.4717 |
0.4953 |
0.4851 |
| 2025-01-01 |
0.4562 |
305,999.7708 |
0.4518 |
0.4453 |
0.4762 |
0.4762 |
| 2024-12-31 |
0.4629 |
395,529.5763 |
0.4621 |
0.4527 |
0.4753 |
0.4549 |