Identifier on Bitfinex: tSMRUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.0114 USDT |
2,790,743.6664 |
0.0116 USDT |
0.0110 USDT |
0.0117 USDT |
0.0113 USDT |
| 2024-04-28 |
0.0118 USDT |
879,426.3178 |
0.0114 USDT |
0.0113 USDT |
0.0124 USDT |
0.0117 USDT |
| 2024-04-27 |
0.0114 USDT |
339,984.4671 |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-04-26 |
0.0118 USDT |
1,560,509.4804 |
0.0117 USDT |
0.0113 USDT |
0.0124 USDT |
0.0113 USDT |
| 2024-04-25 |
0.0113 USDT |
1,649,182.7790 |
0.0112 USDT |
0.0111 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-04-24 |
0.0116 USDT |
2,331,881.3892 |
0.0123 USDT |
0.0111 USDT |
0.0124 USDT |
0.0112 USDT |
| 2024-04-23 |
0.0124 USDT |
246,240.7351 |
0.0125 USDT |
0.0122 USDT |
0.0126 USDT |
0.0123 USDT |
| 2024-04-22 |
0.0125 USDT |
276,485.8472 |
0.0125 USDT |
0.0124 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-04-21 |
0.0127 USDT |
2,513,116.3689 |
0.0121 USDT |
0.0121 USDT |
0.0134 USDT |
0.0125 USDT |
| 2024-04-20 |
0.0120 USDT |
881,967.1705 |
0.0118 USDT |
0.0118 USDT |
0.0123 USDT |
0.0121 USDT |
| 2024-04-19 |
0.0118 USDT |
1,352,406.3635 |
0.0114 USDT |
0.0110 USDT |
0.0128 USDT |
0.0119 USDT |
| 2024-04-18 |
0.0113 USDT |
1,283,928.2604 |
0.0113 USDT |
0.0111 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-04-17 |
0.0115 USDT |
452,419.2263 |
0.0118 USDT |
0.0111 USDT |
0.0119 USDT |
0.0113 USDT |
| 2024-04-16 |
0.0117 USDT |
984,134.2047 |
0.0117 USDT |
0.0112 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-04-15 |
0.0121 USDT |
1,623,850.2218 |
0.0123 USDT |
0.0113 USDT |
0.0128 USDT |
0.0115 USDT |
| 2024-04-14 |
0.0120 USDT |
2,098,119.8314 |
0.0112 USDT |
0.0112 USDT |
0.0135 USDT |
0.0123 USDT |
| 2024-04-13 |
0.0117 USDT |
3,931,095.9335 |
0.0137 USDT |
0.0104 USDT |
0.0137 USDT |
0.0113 USDT |
| 2024-04-12 |
0.0141 USDT |
822,624.0449 |
0.0146 USDT |
0.0135 USDT |
0.0147 USDT |
0.0137 USDT |
| 2024-04-11 |
0.0144 USDT |
228,990.1217 |
0.0144 USDT |
0.0142 USDT |
0.0146 USDT |
0.0145 USDT |
| 2024-04-10 |
0.0144 USDT |
1,077,119.1029 |
0.0149 USDT |
0.0138 USDT |
0.0150 USDT |
0.0144 USDT |
| 2024-04-09 |
0.0151 USDT |
320,502.7389 |
0.0154 USDT |
0.0147 USDT |
0.0155 USDT |
0.0150 USDT |
| 2024-04-08 |
0.0151 USDT |
990,486.0499 |
0.0147 USDT |
0.0146 USDT |
0.0157 USDT |
0.0154 USDT |
| 2024-04-07 |
0.0148 USDT |
360,637.9750 |
0.0144 USDT |
0.0144 USDT |
0.0151 USDT |
0.0147 USDT |
| 2024-04-06 |
0.0144 USDT |
615,669.4111 |
0.0143 USDT |
0.0143 USDT |
0.0146 USDT |
0.0143 USDT |
| 2024-04-05 |
0.0145 USDT |
1,092,806.7042 |
0.0147 USDT |
0.0143 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-04-04 |
0.0148 USDT |
766,338.8476 |
0.0143 USDT |
0.0142 USDT |
0.0151 USDT |
0.0148 USDT |
| 2024-04-03 |
0.0151 USDT |
2,324,391.0091 |
0.0144 USDT |
0.0142 USDT |
0.0159 USDT |
0.0144 USDT |
| 2024-04-02 |
0.0145 USDT |
2,597,131.6924 |
0.0148 USDT |
0.0142 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-04-01 |
0.0152 USDT |
1,509,619.6693 |
0.0157 USDT |
0.0145 USDT |
0.0157 USDT |
0.0147 USDT |
| 2024-03-31 |
0.0158 USDT |
1,194,931.3588 |
0.0162 USDT |
0.0153 USDT |
0.0168 USDT |
0.0156 USDT |
| 2024-03-30 |
0.0162 USDT |
608,536.6084 |
0.0163 USDT |
0.0159 USDT |
0.0168 USDT |
0.0159 USDT |
| 2024-03-29 |
0.0161 USDT |
855,999.4442 |
0.0167 USDT |
0.0159 USDT |
0.0167 USDT |
0.0161 USDT |
| 2024-03-28 |
0.0167 USDT |
1,924,450.9363 |
0.0164 USDT |
0.0162 USDT |
0.0171 USDT |
0.0167 USDT |
| 2024-03-27 |
0.0171 USDT |
1,573,058.8492 |
0.0175 USDT |
0.0153 USDT |
0.0179 USDT |
0.0164 USDT |
| 2024-03-26 |
0.0176 USDT |
1,576,173.4520 |
0.0182 USDT |
0.0167 USDT |
0.0188 USDT |
0.0173 USDT |
| 2024-03-25 |
0.0176 USDT |
608,049.4161 |
0.0173 USDT |
0.0171 USDT |
0.0186 USDT |
0.0183 USDT |
| 2024-03-24 |
0.0173 USDT |
641,444.7261 |
0.0175 USDT |
0.0169 USDT |
0.0178 USDT |
0.0174 USDT |
| 2024-03-23 |
0.0174 USDT |
493,067.7405 |
0.0172 USDT |
0.0170 USDT |
0.0177 USDT |
0.0177 USDT |
| 2024-03-22 |
0.0186 USDT |
962,823.9325 |
0.0192 USDT |
0.0172 USDT |
0.0193 USDT |
0.0175 USDT |
| 2024-03-21 |
0.0196 USDT |
640,307.5619 |
0.0198 USDT |
0.0189 USDT |
0.0206 USDT |
0.0193 USDT |
| 2024-03-20 |
0.0170 USDT |
1,952,162.2985 |
0.0155 USDT |
0.0155 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-03-19 |
0.0160 USDT |
513,731.5421 |
0.0171 USDT |
0.0155 USDT |
0.0171 USDT |
0.0159 USDT |
| 2024-03-18 |
0.0178 USDT |
403,456.6261 |
0.0183 USDT |
0.0170 USDT |
0.0183 USDT |
0.0170 USDT |
| 2024-03-17 |
0.0179 USDT |
1,387,045.7289 |
0.0181 USDT |
0.0161 USDT |
0.0199 USDT |
0.0183 USDT |
| 2024-03-16 |
0.0193 USDT |
1,286,506.0825 |
0.0198 USDT |
0.0181 USDT |
0.0213 USDT |
0.0183 USDT |
| 2024-03-15 |
0.0200 USDT |
1,320,461.6051 |
0.0214 USDT |
0.0190 USDT |
0.0215 USDT |
0.0197 USDT |
| 2024-03-14 |
0.0219 USDT |
2,510,867.8248 |
0.0225 USDT |
0.0207 USDT |
0.0235 USDT |
0.0215 USDT |
| 2024-03-13 |
0.0210 USDT |
6,828,661.1090 |
0.0185 USDT |
0.0182 USDT |
0.0239 USDT |
0.0222 USDT |
| 2024-03-12 |
0.0182 USDT |
8,442,444.4342 |
0.0171 USDT |
0.0164 USDT |
0.0209 USDT |
0.0186 USDT |
| 2024-03-11 |
0.0159 USDT |
7,406,360.1677 |
0.0152 USDT |
0.0146 USDT |
0.0167 USDT |
0.0164 USDT |