Identifier on Bitfinex: tSMRUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-07 |
0.0697 USDT |
31,628.4088 |
0.0690 USDT |
0.0685 USDT |
0.0709 USDT |
0.0701 USDT |
| 2023-01-06 |
0.0668 USDT |
42,370.1597 |
0.0679 USDT |
0.0659 USDT |
0.0680 USDT |
0.0661 USDT |
| 2023-01-05 |
0.0696 USDT |
363,626.8930 |
0.0693 USDT |
0.0650 USDT |
0.0725 USDT |
0.0666 USDT |
| 2023-01-04 |
0.0686 USDT |
179,219.3244 |
0.0671 USDT |
0.0663 USDT |
0.0730 USDT |
0.0682 USDT |
| 2023-01-03 |
0.0676 USDT |
42,147.9116 |
0.0719 USDT |
0.0650 USDT |
0.0719 USDT |
0.0680 USDT |
| 2023-01-02 |
0.0669 USDT |
905,876.3717 |
0.0714 USDT |
0.0580 USDT |
0.0800 USDT |
0.0692 USDT |
| 2023-01-01 |
0.0737 USDT |
92,224.1673 |
0.0758 USDT |
0.0700 USDT |
0.0790 USDT |
0.0708 USDT |
| 2022-12-31 |
0.0798 USDT |
142,668.1504 |
0.0740 USDT |
0.0729 USDT |
0.0837 USDT |
0.0772 USDT |
| 2022-12-30 |
0.0712 USDT |
103,587.2303 |
0.0710 USDT |
0.0663 USDT |
0.0747 USDT |
0.0740 USDT |
| 2022-12-29 |
0.0659 USDT |
170,377.0446 |
0.0621 USDT |
0.0616 USDT |
0.0737 USDT |
0.0710 USDT |
| 2022-12-28 |
0.0637 USDT |
388,144.0835 |
0.0659 USDT |
0.0605 USDT |
0.0675 USDT |
0.0617 USDT |
| 2022-12-27 |
0.0611 USDT |
474,898.1261 |
0.0607 USDT |
0.0594 USDT |
0.0621 USDT |
0.0602 USDT |
| 2022-12-26 |
0.0630 USDT |
1,079,573.5097 |
0.0543 USDT |
0.0512 USDT |
0.0736 USDT |
0.0603 USDT |
| 2022-12-25 |
0.0536 USDT |
720,702.5173 |
0.0502 USDT |
0.0495 USDT |
0.0565 USDT |
0.0550 USDT |
| 2022-12-24 |
0.0464 USDT |
159,852.0617 |
0.0454 USDT |
0.0446 USDT |
0.0501 USDT |
0.0499 USDT |
| 2022-12-23 |
0.0431 USDT |
384,828.0217 |
0.0421 USDT |
0.0409 USDT |
0.0454 USDT |
0.0448 USDT |
| 2022-12-22 |
0.0403 USDT |
271,183.1335 |
0.0405 USDT |
0.0371 USDT |
0.0424 USDT |
0.0420 USDT |
| 2022-12-21 |
0.0395 USDT |
170,344.6364 |
0.0441 USDT |
0.0365 USDT |
0.0445 USDT |
0.0398 USDT |
| 2022-12-20 |
0.0409 USDT |
250,941.1470 |
0.0399 USDT |
0.0373 USDT |
0.0441 USDT |
0.0432 USDT |
| 2022-12-19 |
0.0409 USDT |
86,132.9637 |
0.0407 USDT |
0.0399 USDT |
0.0417 USDT |
0.0401 USDT |
| 2022-12-18 |
0.0414 USDT |
145,945.1356 |
0.0399 USDT |
0.0399 USDT |
0.0425 USDT |
0.0403 USDT |
| 2022-12-17 |
0.0397 USDT |
119,844.0981 |
0.0404 USDT |
0.0379 USDT |
0.0417 USDT |
0.0403 USDT |
| 2022-12-16 |
0.0421 USDT |
162,631.4441 |
0.0442 USDT |
0.0402 USDT |
0.0447 USDT |
0.0403 USDT |
| 2022-12-15 |
0.0446 USDT |
163,253.7428 |
0.0444 USDT |
0.0424 USDT |
0.0463 USDT |
0.0447 USDT |
| 2022-12-14 |
0.0478 USDT |
86,101.0517 |
0.0481 USDT |
0.0467 USDT |
0.0487 USDT |
0.0478 USDT |
| 2022-12-13 |
0.0461 USDT |
278,474.2637 |
0.0478 USDT |
0.0438 USDT |
0.0523 USDT |
0.0470 USDT |
| 2022-12-12 |
0.0463 USDT |
718,051.7740 |
0.0503 USDT |
0.0443 USDT |
0.0503 USDT |
0.0480 USDT |
| 2022-12-11 |
0.0498 USDT |
19,442.1502 |
0.0499 USDT |
0.0498 USDT |
0.0504 USDT |
0.0498 USDT |
| 2022-12-10 |
0.0484 USDT |
31,769.1430 |
0.0479 USDT |
0.0479 USDT |
0.0505 USDT |
0.0499 USDT |
| 2022-12-09 |
0.0482 USDT |
167,210.7167 |
0.0484 USDT |
0.0461 USDT |
0.0489 USDT |
0.0482 USDT |
| 2022-12-08 |
0.0484 USDT |
21,258.2803 |
0.0493 USDT |
0.0470 USDT |
0.0493 USDT |
0.0483 USDT |
| 2022-12-07 |
0.0486 USDT |
188,179.8340 |
0.0520 USDT |
0.0450 USDT |
0.0534 USDT |
0.0487 USDT |
| 2022-12-06 |
0.0527 USDT |
37,253.0742 |
0.0539 USDT |
0.0512 USDT |
0.0540 USDT |
0.0516 USDT |
| 2022-12-05 |
0.0514 USDT |
165,862.5933 |
0.0511 USDT |
0.0500 USDT |
0.0543 USDT |
0.0535 USDT |
| 2022-12-04 |
0.0506 USDT |
96,066.3660 |
0.0522 USDT |
0.0497 USDT |
0.0526 USDT |
0.0508 USDT |
| 2022-12-03 |
0.0520 USDT |
43,723.8029 |
0.0527 USDT |
0.0512 USDT |
0.0536 USDT |
0.0529 USDT |
| 2022-12-02 |
0.0527 USDT |
76,603.1342 |
0.0519 USDT |
0.0509 USDT |
0.0559 USDT |
0.0532 USDT |
| 2022-12-01 |
0.0521 USDT |
79,505.5900 |
0.0543 USDT |
0.0494 USDT |
0.0544 USDT |
0.0519 USDT |
| 2022-11-30 |
0.0491 USDT |
155,367.7572 |
0.0478 USDT |
0.0471 USDT |
0.0546 USDT |
0.0545 USDT |
| 2022-11-29 |
0.0477 USDT |
86,501.3935 |
0.0472 USDT |
0.0465 USDT |
0.0480 USDT |
0.0472 USDT |
| 2022-11-28 |
0.0456 USDT |
75,041.0681 |
0.0466 USDT |
0.0441 USDT |
0.0476 USDT |
0.0471 USDT |
| 2022-11-27 |
0.0463 USDT |
86,343.2874 |
0.0470 USDT |
0.0437 USDT |
0.0480 USDT |
0.0479 USDT |
| 2022-11-26 |
0.0466 USDT |
80,273.9002 |
0.0479 USDT |
0.0447 USDT |
0.0482 USDT |
0.0470 USDT |
| 2022-11-25 |
0.0459 USDT |
77,380.2694 |
0.0470 USDT |
0.0439 USDT |
0.0480 USDT |
0.0473 USDT |
| 2022-11-24 |
0.0457 USDT |
182,279.1553 |
0.0464 USDT |
0.0417 USDT |
0.0502 USDT |
0.0474 USDT |
| 2022-11-23 |
0.0466 USDT |
286,820.9709 |
0.0470 USDT |
0.0436 USDT |
0.0504 USDT |
0.0465 USDT |
| 2022-11-22 |
0.0456 USDT |
178,213.3534 |
0.0443 USDT |
0.0442 USDT |
0.0491 USDT |
0.0471 USDT |
| 2022-11-21 |
0.0451 USDT |
248,645.8299 |
0.0472 USDT |
0.0441 USDT |
0.0472 USDT |
0.0448 USDT |
| 2022-11-20 |
0.0475 USDT |
205,607.8215 |
0.0487 USDT |
0.0463 USDT |
0.0496 USDT |
0.0472 USDT |
| 2022-11-19 |
0.0481 USDT |
273,352.2936 |
0.0492 USDT |
0.0471 USDT |
0.0493 USDT |
0.0478 USDT |