Identifier on Bitfinex: tSMRUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
0.0158 USDT |
4,679,545.8326 |
0.0157 USDT |
0.0141 USDT |
0.0171 USDT |
0.0155 USDT |
| 2024-03-09 |
0.0164 USDT |
10,632,528.2216 |
0.0152 USDT |
0.0152 USDT |
0.0176 USDT |
0.0157 USDT |
| 2024-03-08 |
0.0185 USDT |
2,705,044.3325 |
0.0190 USDT |
0.0178 USDT |
0.0190 USDT |
0.0178 USDT |
| 2024-03-07 |
0.0193 USDT |
5,972,390.4213 |
0.0182 USDT |
0.0181 USDT |
0.0199 USDT |
0.0188 USDT |
| 2024-03-06 |
0.0184 USDT |
1,801,783.1245 |
0.0183 USDT |
0.0177 USDT |
0.0192 USDT |
0.0187 USDT |
| 2024-03-05 |
0.0187 USDT |
2,085,273.9065 |
0.0196 USDT |
0.0176 USDT |
0.0196 USDT |
0.0182 USDT |
| 2024-03-04 |
0.0201 USDT |
3,902,648.0144 |
0.0193 USDT |
0.0192 USDT |
0.0210 USDT |
0.0198 USDT |
| 2024-03-03 |
0.0195 USDT |
807,851.2176 |
0.0202 USDT |
0.0192 USDT |
0.0203 USDT |
0.0193 USDT |
| 2024-03-02 |
0.0206 USDT |
1,813,980.2984 |
0.0193 USDT |
0.0193 USDT |
0.0217 USDT |
0.0202 USDT |
| 2024-03-01 |
0.0193 USDT |
1,947,867.2807 |
0.0194 USDT |
0.0187 USDT |
0.0201 USDT |
0.0192 USDT |
| 2024-02-29 |
0.0203 USDT |
3,479,049.8697 |
0.0210 USDT |
0.0188 USDT |
0.0222 USDT |
0.0193 USDT |
| 2024-02-28 |
0.0210 USDT |
2,550,360.4645 |
0.0233 USDT |
0.0191 USDT |
0.0234 USDT |
0.0203 USDT |
| 2024-02-27 |
0.0232 USDT |
1,371,277.0874 |
0.0226 USDT |
0.0223 USDT |
0.0246 USDT |
0.0231 USDT |
| 2024-02-26 |
0.0215 USDT |
3,031,577.8389 |
0.0208 USDT |
0.0200 USDT |
0.0230 USDT |
0.0228 USDT |
| 2024-02-25 |
0.0208 USDT |
4,568,894.3159 |
0.0201 USDT |
0.0186 USDT |
0.0239 USDT |
0.0204 USDT |
| 2024-02-24 |
0.0206 USDT |
1,182,317.3774 |
0.0209 USDT |
0.0200 USDT |
0.0221 USDT |
0.0202 USDT |
| 2024-02-23 |
0.0212 USDT |
627,156.5959 |
0.0218 USDT |
0.0202 USDT |
0.0218 USDT |
0.0211 USDT |
| 2024-02-22 |
0.0230 USDT |
814,889.4077 |
0.0230 USDT |
0.0214 USDT |
0.0242 USDT |
0.0219 USDT |
| 2024-02-21 |
0.0230 USDT |
1,229,074.8462 |
0.0252 USDT |
0.0213 USDT |
0.0252 USDT |
0.0228 USDT |
| 2024-02-20 |
0.0245 USDT |
457,643.0489 |
0.0248 USDT |
0.0233 USDT |
0.0256 USDT |
0.0242 USDT |
| 2024-02-19 |
0.0253 USDT |
398,279.8258 |
0.0254 USDT |
0.0241 USDT |
0.0264 USDT |
0.0241 USDT |
| 2024-02-18 |
0.0257 USDT |
752,766.0482 |
0.0254 USDT |
0.0245 USDT |
0.0264 USDT |
0.0253 USDT |
| 2024-02-17 |
0.0255 USDT |
178,237.7582 |
0.0259 USDT |
0.0246 USDT |
0.0269 USDT |
0.0251 USDT |
| 2024-02-16 |
0.0266 USDT |
279,267.3399 |
0.0275 USDT |
0.0260 USDT |
0.0278 USDT |
0.0264 USDT |
| 2024-02-15 |
0.0274 USDT |
314,709.0716 |
0.0271 USDT |
0.0265 USDT |
0.0284 USDT |
0.0276 USDT |
| 2024-02-14 |
0.0274 USDT |
1,170,862.7690 |
0.0276 USDT |
0.0265 USDT |
0.0288 USDT |
0.0282 USDT |
| 2024-02-13 |
0.0274 USDT |
2,968,386.7503 |
0.0271 USDT |
0.0260 USDT |
0.0284 USDT |
0.0276 USDT |
| 2024-02-12 |
0.0257 USDT |
2,080,567.4658 |
0.0254 USDT |
0.0249 USDT |
0.0270 USDT |
0.0269 USDT |
| 2024-02-11 |
0.0249 USDT |
1,555,080.6465 |
0.0247 USDT |
0.0232 USDT |
0.0256 USDT |
0.0253 USDT |
| 2024-02-10 |
0.0256 USDT |
3,404,708.3007 |
0.0270 USDT |
0.0224 USDT |
0.0280 USDT |
0.0251 USDT |
| 2024-02-09 |
0.0295 USDT |
4,640,922.1364 |
0.0324 USDT |
0.0257 USDT |
0.0325 USDT |
0.0279 USDT |
| 2024-02-08 |
0.0327 USDT |
560,478.5469 |
0.0329 USDT |
0.0319 USDT |
0.0336 USDT |
0.0320 USDT |