Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-11-19 |
0.4132 |
127,750.7221 |
0.4170 |
0.4051 |
0.4227 |
0.4135 |
2022-11-18 |
0.4113 |
157,285.5797 |
0.4162 |
0.4079 |
0.4163 |
0.4154 |
2022-11-17 |
0.4119 |
170,374.2186 |
0.3998 |
0.3920 |
0.4288 |
0.4162 |
2022-11-16 |
0.3968 |
201,035.9416 |
0.3945 |
0.3911 |
0.4085 |
0.3983 |
2022-11-15 |
0.3977 |
204,558.3856 |
0.3830 |
0.3825 |
0.4181 |
0.3949 |
2022-11-14 |
0.3766 |
32,454.6985 |
0.3760 |
0.3685 |
0.3870 |
0.3799 |
2022-11-13 |
0.3823 |
131,061.2354 |
0.3847 |
0.3765 |
0.3907 |
0.3774 |
2022-11-12 |
0.3829 |
45,994.9882 |
0.3932 |
0.3782 |
0.3932 |
0.3821 |
2022-11-11 |
0.3980 |
18,578.5170 |
0.4107 |
0.3802 |
0.4118 |
0.3886 |
2022-11-10 |
0.3844 |
125,743.7707 |
0.3564 |
0.3553 |
0.4300 |
0.4130 |
2022-11-09 |
0.3845 |
522,071.3378 |
0.4155 |
0.3497 |
0.4202 |
0.3559 |
2022-11-08 |
0.4297 |
273,361.0452 |
0.4904 |
0.3984 |
0.4955 |
0.4143 |
2022-11-07 |
0.4896 |
71,113.8858 |
0.5034 |
0.4770 |
0.5152 |
0.4923 |
2022-11-06 |
0.5264 |
11,551.6200 |
0.5133 |
0.5085 |
0.5391 |
0.5085 |
2022-11-05 |
0.5255 |
56,663.0084 |
0.5180 |
0.5143 |
0.5435 |
0.5181 |
2022-11-04 |
0.4867 |
63,679.4796 |
0.4758 |
0.4684 |
0.5175 |
0.5128 |
2022-11-03 |
0.4829 |
27,006.8250 |
0.4772 |
0.4699 |
0.4899 |
0.4720 |
2022-11-02 |
0.4841 |
73,537.3828 |
0.4872 |
0.4678 |
0.4896 |
0.4733 |
2022-11-01 |
0.5005 |
3,696.3296 |
0.5052 |
0.4895 |
0.5067 |
0.4895 |
2022-10-31 |
0.5011 |
44,086.4110 |
0.5007 |
0.4871 |
0.5130 |
0.5033 |
2022-10-30 |
0.5086 |
26,213.0650 |
0.5232 |
0.4933 |
0.5330 |
0.4985 |
2022-10-29 |
0.5354 |
9,659.5877 |
0.5385 |
0.5145 |
0.5509 |
0.5182 |
2022-10-28 |
0.5261 |
18,882.8037 |
0.5143 |
0.4927 |
0.5478 |
0.5380 |
2022-10-27 |
0.5206 |
102,317.8947 |
0.4933 |
0.4910 |
0.5426 |
0.5143 |
2022-10-26 |
0.5032 |
6,640.5704 |
0.5015 |
0.4876 |
0.5094 |
0.4921 |
2022-10-25 |
0.4888 |
13,964.0393 |
0.4977 |
0.4760 |
0.5076 |
0.4965 |
2022-10-24 |
0.4970 |
38,139.9737 |
0.4968 |
0.4844 |
0.5132 |
0.5009 |
2022-10-23 |
0.4883 |
57,668.1033 |
0.4512 |
0.4461 |
0.5065 |
0.4984 |
2022-10-22 |
0.4429 |
5,860.0186 |
0.4400 |
0.4341 |
0.4496 |
0.4474 |
2022-10-21 |
0.4253 |
4,540.7082 |
0.4372 |
0.4170 |
0.4387 |
0.4380 |
2022-10-20 |
0.4362 |
6,648.9242 |
0.4302 |
0.4271 |
0.4412 |
0.4367 |
2022-10-19 |
0.4485 |
2,343.6218 |
0.4507 |
0.4398 |
0.4515 |
0.4412 |
2022-10-18 |
0.4680 |
59,163.7897 |
0.4683 |
0.4454 |
0.4739 |
0.4491 |
2022-10-17 |
0.4638 |
6,185.9827 |
0.4660 |
0.4590 |
0.4682 |
0.4635 |
2022-10-16 |
0.4647 |
20,125.2081 |
0.4565 |
0.4565 |
0.4678 |
0.4663 |
2022-10-15 |
0.4655 |
18,271.9227 |
0.4730 |
0.4542 |
0.4760 |
0.4564 |
2022-10-14 |
0.4750 |
87,002.8320 |
0.4654 |
0.4635 |
0.4842 |
0.4694 |
2022-10-13 |
0.4450 |
150,789.9983 |
0.4519 |
0.4083 |
0.4735 |
0.4697 |
2022-10-12 |
0.4481 |
945.2423 |
0.4570 |
0.4404 |
0.4603 |
0.4486 |
2022-10-11 |
0.4550 |
11,693.4946 |
0.4644 |
0.4474 |
0.4644 |
0.4572 |
2022-10-10 |
0.4744 |
35,594.0365 |
0.5108 |
0.4595 |
0.5112 |
0.4686 |
2022-10-09 |
0.5004 |
41,531.8979 |
0.4941 |
0.4920 |
0.5076 |
0.5068 |
2022-10-08 |
0.4990 |
1,544.9207 |
0.5093 |
0.4931 |
0.5115 |
0.4978 |
2022-10-07 |
0.5151 |
30,299.8744 |
0.5158 |
0.5040 |
0.5194 |
0.5069 |
2022-10-06 |
0.5252 |
1,205.3235 |
0.5308 |
0.5113 |
0.5330 |
0.5143 |
2022-10-05 |
0.5236 |
6,724.1188 |
0.5340 |
0.5160 |
0.5365 |
0.5284 |
2022-10-04 |
0.5242 |
18,675.1809 |
0.5143 |
0.5124 |
0.5404 |
0.5343 |
2022-10-03 |
0.4965 |
20,663.6081 |
0.5044 |
0.4888 |
0.5169 |
0.5167 |
2022-10-02 |
0.5119 |
5,922.6112 |
0.5192 |
0.5087 |
0.5255 |
0.5165 |
2022-10-01 |
0.5203 |
5,502.1206 |
0.5279 |
0.5157 |
0.5301 |
0.5221 |