Identifier on Bitfinex: tSMRUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
0.0338 USDT |
715,828.5585 |
0.0344 USDT |
0.0331 USDT |
0.0350 USDT |
0.0334 USDT |
| 2024-02-06 |
0.0343 USDT |
799,800.6404 |
0.0349 USDT |
0.0339 USDT |
0.0350 USDT |
0.0342 USDT |
| 2024-02-05 |
0.0347 USDT |
524,510.3933 |
0.0353 USDT |
0.0345 USDT |
0.0356 USDT |
0.0347 USDT |
| 2024-02-04 |
0.0352 USDT |
1,106,731.0174 |
0.0364 USDT |
0.0345 USDT |
0.0364 USDT |
0.0348 USDT |
| 2024-02-03 |
0.0358 USDT |
1,245,160.3593 |
0.0364 USDT |
0.0348 USDT |
0.0367 USDT |
0.0360 USDT |
| 2024-02-02 |
0.0364 USDT |
744,166.6338 |
0.0358 USDT |
0.0355 USDT |
0.0374 USDT |
0.0363 USDT |
| 2024-02-01 |
0.0355 USDT |
982,791.2229 |
0.0355 USDT |
0.0335 USDT |
0.0378 USDT |
0.0366 USDT |
| 2024-01-31 |
0.0357 USDT |
845,312.8182 |
0.0365 USDT |
0.0341 USDT |
0.0365 USDT |
0.0359 USDT |
| 2024-01-30 |
0.0365 USDT |
1,264,809.1793 |
0.0364 USDT |
0.0353 USDT |
0.0382 USDT |
0.0364 USDT |
| 2024-01-29 |
0.0363 USDT |
891,302.3835 |
0.0347 USDT |
0.0341 USDT |
0.0380 USDT |
0.0360 USDT |
| 2024-01-28 |
0.0349 USDT |
1,441,009.1244 |
0.0363 USDT |
0.0320 USDT |
0.0375 USDT |
0.0342 USDT |
| 2024-01-27 |
0.0353 USDT |
529,346.7353 |
0.0367 USDT |
0.0339 USDT |
0.0367 USDT |
0.0358 USDT |
| 2024-01-26 |
0.0361 USDT |
293,784.4139 |
0.0356 USDT |
0.0355 USDT |
0.0371 USDT |
0.0360 USDT |
| 2024-01-25 |
0.0350 USDT |
1,088,142.5676 |
0.0334 USDT |
0.0331 USDT |
0.0364 USDT |
0.0353 USDT |
| 2024-01-24 |
0.0328 USDT |
314,221.7258 |
0.0322 USDT |
0.0314 USDT |
0.0342 USDT |
0.0335 USDT |
| 2024-01-23 |
0.0333 USDT |
533,467.4046 |
0.0344 USDT |
0.0310 USDT |
0.0352 USDT |
0.0329 USDT |
| 2024-01-22 |
0.0342 USDT |
954,094.9687 |
0.0339 USDT |
0.0333 USDT |
0.0359 USDT |
0.0339 USDT |
| 2024-01-21 |
0.0336 USDT |
135,638.8646 |
0.0331 USDT |
0.0330 USDT |
0.0343 USDT |
0.0340 USDT |
| 2024-01-20 |
0.0332 USDT |
161,156.1109 |
0.0334 USDT |
0.0321 USDT |
0.0337 USDT |
0.0330 USDT |
| 2024-01-19 |
0.0329 USDT |
338,665.6693 |
0.0333 USDT |
0.0317 USDT |
0.0335 USDT |
0.0335 USDT |
| 2024-01-18 |
0.0332 USDT |
854,544.0229 |
0.0334 USDT |
0.0330 USDT |
0.0339 USDT |
0.0333 USDT |
| 2024-01-17 |
0.0336 USDT |
257,365.1076 |
0.0337 USDT |
0.0331 USDT |
0.0348 USDT |
0.0334 USDT |
| 2024-01-16 |
0.0339 USDT |
451,385.6187 |
0.0335 USDT |
0.0330 USDT |
0.0347 USDT |
0.0342 USDT |
| 2024-01-15 |
0.0336 USDT |
855,202.5852 |
0.0342 USDT |
0.0330 USDT |
0.0352 USDT |
0.0336 USDT |
| 2024-01-14 |
0.0347 USDT |
493,052.0864 |
0.0349 USDT |
0.0332 USDT |
0.0363 USDT |
0.0343 USDT |
| 2024-01-13 |
0.0348 USDT |
240,055.9733 |
0.0348 USDT |
0.0340 USDT |
0.0360 USDT |
0.0349 USDT |
| 2024-01-12 |
0.0364 USDT |
308,105.8982 |
0.0367 USDT |
0.0354 USDT |
0.0375 USDT |
0.0358 USDT |
| 2024-01-11 |
0.0370 USDT |
684,768.3489 |
0.0372 USDT |
0.0359 USDT |
0.0375 USDT |
0.0365 USDT |
| 2024-01-10 |
0.0354 USDT |
1,348,345.2872 |
0.0346 USDT |
0.0340 USDT |
0.0365 USDT |
0.0365 USDT |
| 2024-01-09 |
0.0355 USDT |
551,390.2888 |
0.0359 USDT |
0.0337 USDT |
0.0364 USDT |
0.0342 USDT |
| 2024-01-08 |
0.0338 USDT |
1,123,636.6147 |
0.0351 USDT |
0.0320 USDT |
0.0361 USDT |
0.0361 USDT |
| 2024-01-07 |
0.0367 USDT |
1,591,982.4311 |
0.0356 USDT |
0.0346 USDT |
0.0386 USDT |
0.0354 USDT |
| 2024-01-06 |
0.0366 USDT |
490,372.3412 |
0.0371 USDT |
0.0356 USDT |
0.0373 USDT |
0.0362 USDT |
| 2024-01-05 |
0.0359 USDT |
1,389,715.6529 |
0.0362 USDT |
0.0349 USDT |
0.0373 USDT |
0.0360 USDT |
| 2024-01-04 |
0.0355 USDT |
844,753.2241 |
0.0348 USDT |
0.0342 USDT |
0.0370 USDT |
0.0360 USDT |
| 2024-01-03 |
0.0345 USDT |
2,185,382.1348 |
0.0357 USDT |
0.0329 USDT |
0.0373 USDT |
0.0343 USDT |
| 2024-01-02 |
0.0361 USDT |
884,387.4607 |
0.0373 USDT |
0.0351 USDT |
0.0373 USDT |
0.0356 USDT |
| 2024-01-01 |
0.0378 USDT |
422,629.6085 |
0.0390 USDT |
0.0366 USDT |
0.0393 USDT |
0.0367 USDT |
| 2023-12-31 |
0.0377 USDT |
516,470.2868 |
0.0382 USDT |
0.0360 USDT |
0.0393 USDT |
0.0391 USDT |
| 2023-12-30 |
0.0380 USDT |
665,076.7003 |
0.0373 USDT |
0.0360 USDT |
0.0388 USDT |
0.0378 USDT |
| 2023-12-29 |
0.0376 USDT |
827,304.6012 |
0.0372 USDT |
0.0360 USDT |
0.0384 USDT |
0.0370 USDT |
| 2023-12-28 |
0.0375 USDT |
1,026,492.5675 |
0.0384 USDT |
0.0359 USDT |
0.0393 USDT |
0.0368 USDT |
| 2023-12-27 |
0.0386 USDT |
1,349,531.9876 |
0.0364 USDT |
0.0356 USDT |
0.0415 USDT |
0.0395 USDT |
| 2023-12-26 |
0.0355 USDT |
698,292.7018 |
0.0363 USDT |
0.0355 USDT |
0.0366 USDT |
0.0355 USDT |
| 2023-12-25 |
0.0357 USDT |
239,530.0793 |
0.0355 USDT |
0.0352 USDT |
0.0370 USDT |
0.0360 USDT |
| 2023-12-24 |
0.0359 USDT |
406,377.8374 |
0.0361 USDT |
0.0356 USDT |
0.0371 USDT |
0.0358 USDT |
| 2023-12-23 |
0.0358 USDT |
1,243,337.3867 |
0.0360 USDT |
0.0356 USDT |
0.0371 USDT |
0.0357 USDT |
| 2023-12-22 |
0.0366 USDT |
878,696.3130 |
0.0381 USDT |
0.0357 USDT |
0.0383 USDT |
0.0359 USDT |
| 2023-12-21 |
0.0370 USDT |
1,495,233.4463 |
0.0391 USDT |
0.0354 USDT |
0.0413 USDT |
0.0377 USDT |
| 2023-12-20 |
0.0376 USDT |
469,091.8009 |
0.0378 USDT |
0.0364 USDT |
0.0391 USDT |
0.0391 USDT |