Identifier on Bitfinex: tSMRUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-13 |
0.0491 USDT |
220,275.3464 |
0.0513 USDT |
0.0473 USDT |
0.0524 USDT |
0.0483 USDT |
| 2022-11-12 |
0.0490 USDT |
171,531.1499 |
0.0521 USDT |
0.0471 USDT |
0.0521 USDT |
0.0507 USDT |
| 2022-11-11 |
0.0554 USDT |
310,061.9131 |
0.0590 USDT |
0.0514 USDT |
0.0595 USDT |
0.0525 USDT |
| 2022-11-10 |
0.0510 USDT |
1,380,929.1297 |
0.0495 USDT |
0.0465 USDT |
0.0600 USDT |
0.0586 USDT |
| 2022-11-09 |
0.0531 USDT |
431,439.7258 |
0.0600 USDT |
0.0485 USDT |
0.0600 USDT |
0.0488 USDT |
| 2022-11-08 |
0.0578 USDT |
370,878.2323 |
0.0640 USDT |
0.0511 USDT |
0.0640 USDT |
0.0587 USDT |
| 2022-11-07 |
0.0642 USDT |
245,586.6479 |
0.0676 USDT |
0.0592 USDT |
0.0691 USDT |
0.0632 USDT |
| 2022-11-06 |
0.0704 USDT |
223,202.3682 |
0.0729 USDT |
0.0659 USDT |
0.0745 USDT |
0.0681 USDT |
| 2022-11-05 |
0.0749 USDT |
820,185.4481 |
0.0738 USDT |
0.0700 USDT |
0.0764 USDT |
0.0739 USDT |
| 2022-11-04 |
0.0724 USDT |
601,135.8734 |
0.0651 USDT |
0.0650 USDT |
0.0777 USDT |
0.0725 USDT |
| 2022-11-03 |
0.0669 USDT |
173,436.9034 |
0.0698 USDT |
0.0650 USDT |
0.0702 USDT |
0.0651 USDT |
| 2022-11-02 |
0.0700 USDT |
88,231.8235 |
0.0702 USDT |
0.0662 USDT |
0.0732 USDT |
0.0694 USDT |
| 2022-11-01 |
0.0709 USDT |
109,244.6577 |
0.0721 USDT |
0.0693 USDT |
0.0747 USDT |
0.0702 USDT |
| 2022-10-31 |
0.0729 USDT |
219,822.9236 |
0.0736 USDT |
0.0700 USDT |
0.0771 USDT |
0.0713 USDT |
| 2022-10-30 |
0.0750 USDT |
75,126.9112 |
0.0756 USDT |
0.0733 USDT |
0.0772 USDT |
0.0743 USDT |
| 2022-10-29 |
0.0776 USDT |
110,977.4747 |
0.0786 USDT |
0.0743 USDT |
0.0815 USDT |
0.0755 USDT |
| 2022-10-28 |
0.0742 USDT |
302,246.1713 |
0.0722 USDT |
0.0714 USDT |
0.0802 USDT |
0.0799 USDT |
| 2022-10-27 |
0.0726 USDT |
165,187.9196 |
0.0723 USDT |
0.0723 USDT |
0.0743 USDT |
0.0723 USDT |
| 2022-10-26 |
0.0733 USDT |
42,091.9069 |
0.0735 USDT |
0.0719 USDT |
0.0743 USDT |
0.0723 USDT |
| 2022-10-25 |
0.0720 USDT |
127,122.1163 |
0.0710 USDT |
0.0707 USDT |
0.0740 USDT |
0.0727 USDT |
| 2022-10-24 |
0.0723 USDT |
94,428.6316 |
0.0743 USDT |
0.0707 USDT |
0.0743 USDT |
0.0710 USDT |
| 2022-10-23 |
0.0732 USDT |
49,241.7499 |
0.0758 USDT |
0.0716 USDT |
0.0759 USDT |
0.0743 USDT |
| 2022-10-22 |
0.0735 USDT |
185,666.2435 |
0.0752 USDT |
0.0700 USDT |
0.0794 USDT |
0.0762 USDT |
| 2022-10-21 |
0.0749 USDT |
116,717.8291 |
0.0788 USDT |
0.0720 USDT |
0.0790 USDT |
0.0761 USDT |
| 2022-10-20 |
0.0794 USDT |
261,204.3972 |
0.0781 USDT |
0.0771 USDT |
0.0819 USDT |
0.0782 USDT |
| 2022-10-19 |
0.0798 USDT |
177,518.1526 |
0.0783 USDT |
0.0750 USDT |
0.0826 USDT |
0.0787 USDT |
| 2022-10-18 |
0.0776 USDT |
114,107.8061 |
0.0802 USDT |
0.0760 USDT |
0.0819 USDT |
0.0772 USDT |
| 2022-10-17 |
0.0794 USDT |
153,079.6731 |
0.0842 USDT |
0.0750 USDT |
0.0857 USDT |
0.0791 USDT |
| 2022-10-16 |
0.0836 USDT |
9,400.4572 |
0.0819 USDT |
0.0815 USDT |
0.0847 USDT |
0.0844 USDT |
| 2022-10-15 |
0.0819 USDT |
132,331.6368 |
0.0819 USDT |
0.0802 USDT |
0.0841 USDT |
0.0819 USDT |
| 2022-10-14 |
0.0814 USDT |
550,946.2720 |
0.0823 USDT |
0.0792 USDT |
0.0878 USDT |
0.0813 USDT |
| 2022-10-13 |
0.0805 USDT |
347,886.9427 |
0.0873 USDT |
0.0734 USDT |
0.0925 USDT |
0.0826 USDT |
| 2022-10-12 |
0.0851 USDT |
217,561.3676 |
0.0792 USDT |
0.0792 USDT |
0.0914 USDT |
0.0890 USDT |
| 2022-10-11 |
0.0842 USDT |
411,769.5256 |
0.0922 USDT |
0.0750 USDT |
0.0936 USDT |
0.0792 USDT |
| 2022-10-10 |
0.0891 USDT |
303,316.0859 |
0.0766 USDT |
0.0756 USDT |
0.0970 USDT |
0.0923 USDT |
| 2022-10-09 |
0.0901 USDT |
197,316.8094 |
0.1021 USDT |
0.0810 USDT |
0.1025 USDT |
0.0810 USDT |
| 2022-10-08 |
0.1001 USDT |
401,939.6960 |
0.1070 USDT |
0.0930 USDT |
0.1072 USDT |
0.1006 USDT |
| 2022-10-07 |
0.1049 USDT |
498,665.9981 |
0.1139 USDT |
0.0981 USDT |
0.1211 USDT |
0.1072 USDT |
| 2022-10-06 |
0.1146 USDT |
934,568.6134 |
0.1900 USDT |
0.0911 USDT |
0.1900 USDT |
0.1167 USDT |