Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSANDF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-11-30 |
0.5707 |
74,887.4828 |
0.5625 |
0.5559 |
0.5898 |
0.5879 |
2022-11-29 |
0.5624 |
90,771.3407 |
0.5529 |
0.5467 |
0.5720 |
0.5637 |
2022-11-28 |
0.5515 |
109,517.0910 |
0.5674 |
0.5361 |
0.5747 |
0.5519 |
2022-11-27 |
0.5783 |
57,501.8076 |
0.5640 |
0.5625 |
0.5913 |
0.5826 |
2022-11-26 |
0.5713 |
47,770.5540 |
0.5646 |
0.5569 |
0.5815 |
0.5582 |
2022-11-25 |
0.5578 |
66,385.4180 |
0.5634 |
0.5459 |
0.5662 |
0.5648 |
2022-11-24 |
0.5683 |
92,742.9461 |
0.5724 |
0.5534 |
0.5912 |
0.5597 |
2022-11-23 |
0.5635 |
111,451.2272 |
0.5549 |
0.5508 |
0.5728 |
0.5660 |
2022-11-22 |
0.5369 |
255,929.7163 |
0.5346 |
0.5188 |
0.5554 |
0.5488 |
2022-11-21 |
0.5353 |
183,929.7321 |
0.5473 |
0.5188 |
0.5598 |
0.5294 |
2022-11-20 |
0.5745 |
157,166.7703 |
0.5975 |
0.5431 |
0.6013 |
0.5457 |
2022-11-19 |
0.5982 |
132,425.1880 |
0.5790 |
0.5660 |
0.6200 |
0.5988 |
2022-11-18 |
0.5805 |
23,685.5630 |
0.5794 |
0.5691 |
0.5900 |
0.5768 |
2022-11-17 |
0.5749 |
33,028.7819 |
0.5859 |
0.5618 |
0.5905 |
0.5813 |
2022-11-16 |
0.5885 |
39,173.8438 |
0.6016 |
0.5690 |
0.6082 |
0.5843 |
2022-11-15 |
0.6035 |
125,850.5424 |
0.5897 |
0.5783 |
0.6192 |
0.5977 |
2022-11-14 |
0.5810 |
167,044.4387 |
0.5899 |
0.5476 |
0.6091 |
0.5803 |
2022-11-13 |
0.6097 |
218,398.8053 |
0.5947 |
0.5714 |
0.6739 |
0.5841 |
2022-11-12 |
0.6077 |
42,931.8719 |
0.6363 |
0.5858 |
0.6363 |
0.5904 |
2022-11-11 |
0.6457 |
75,064.9135 |
0.6719 |
0.6021 |
0.6788 |
0.6197 |
2022-11-10 |
0.6361 |
214,598.0871 |
0.5667 |
0.5584 |
0.6830 |
0.6737 |
2022-11-09 |
0.6494 |
425,253.6432 |
0.7123 |
0.5523 |
0.7185 |
0.5635 |
2022-11-08 |
0.7413 |
538,432.7302 |
0.8394 |
0.5979 |
0.8627 |
0.7095 |
2022-11-07 |
0.8433 |
53,467.8481 |
0.8455 |
0.8178 |
0.8637 |
0.8474 |
2022-11-06 |
0.8960 |
60,954.1261 |
0.9139 |
0.8609 |
0.9197 |
0.8631 |
2022-11-05 |
0.9364 |
263,690.7953 |
0.8881 |
0.8881 |
0.9835 |
0.9157 |
2022-11-04 |
0.8572 |
83,972.5783 |
0.8093 |
0.8067 |
0.8850 |
0.8761 |
2022-11-03 |
0.8227 |
59,225.1806 |
0.8111 |
0.8024 |
0.8485 |
0.8080 |
2022-11-02 |
0.8224 |
133,837.2390 |
0.8609 |
0.7916 |
0.8628 |
0.8085 |
2022-11-01 |
0.8902 |
120,791.3753 |
0.8731 |
0.8597 |
0.9188 |
0.8630 |
2022-10-31 |
0.8761 |
126,474.6606 |
0.8611 |
0.8483 |
0.9125 |
0.8788 |
2022-10-30 |
0.8898 |
302,686.0623 |
0.8109 |
0.8013 |
0.9434 |
0.8552 |
2022-10-29 |
0.8160 |
43,277.8256 |
0.7969 |
0.7967 |
0.8333 |
0.8055 |
2022-10-28 |
0.7776 |
23,382.5706 |
0.7720 |
0.7612 |
0.8057 |
0.7985 |
2022-10-27 |
0.7929 |
70,118.1841 |
0.7765 |
0.7637 |
0.8216 |
0.7752 |
2022-10-26 |
0.7758 |
39,175.0334 |
0.7618 |
0.7573 |
0.7869 |
0.7838 |
2022-10-25 |
0.7607 |
37,875.6067 |
0.7344 |
0.7334 |
0.7819 |
0.7613 |
2022-10-24 |
0.7438 |
10,637.7937 |
0.7617 |
0.7279 |
0.7643 |
0.7374 |
2022-10-23 |
0.7454 |
12,150.0842 |
0.7448 |
0.7274 |
0.7632 |
0.7625 |
2022-10-22 |
0.7378 |
7,608.6713 |
0.7425 |
0.7286 |
0.7463 |
0.7416 |
2022-10-21 |
0.7217 |
23,228.9983 |
0.7219 |
0.6960 |
0.7438 |
0.7399 |
2022-10-20 |
0.7312 |
11,768.4475 |
0.7313 |
0.7165 |
0.7498 |
0.7237 |
2022-10-19 |
0.7539 |
17,408.3499 |
0.7722 |
0.7458 |
0.7752 |
0.7516 |
2022-10-18 |
0.7857 |
10,516.8544 |
0.7910 |
0.7578 |
0.8047 |
0.7713 |
2022-10-17 |
0.7793 |
28,039.5306 |
0.7785 |
0.7711 |
0.7949 |
0.7841 |
2022-10-16 |
0.7719 |
18,279.6848 |
0.7595 |
0.7573 |
0.7869 |
0.7799 |
2022-10-15 |
0.7664 |
34,251.6551 |
0.7540 |
0.7511 |
0.7771 |
0.7655 |
2022-10-14 |
0.7803 |
32,857.1112 |
0.7618 |
0.7511 |
0.7970 |
0.7517 |
2022-10-13 |
0.7235 |
106,680.6000 |
0.7789 |
0.6939 |
0.7808 |
0.7670 |
2022-10-12 |
0.7807 |
4,668.4458 |
0.7796 |
0.7740 |
0.7883 |
0.7813 |