Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-09-29 |
0.5226 |
1,263.4460 |
0.5286 |
0.5112 |
0.5346 |
0.5211 |
2022-09-28 |
0.5202 |
23,783.9978 |
0.5444 |
0.5103 |
0.5467 |
0.5274 |
2022-09-27 |
0.5527 |
5,352.9337 |
0.5435 |
0.5337 |
0.5641 |
0.5455 |
2022-09-26 |
0.5412 |
2,874.9518 |
0.5554 |
0.5290 |
0.5577 |
0.5337 |
2022-09-25 |
0.5780 |
24,272.3473 |
0.5548 |
0.5534 |
0.5966 |
0.5743 |
2022-09-24 |
0.5445 |
14,526.4653 |
0.5418 |
0.5377 |
0.5553 |
0.5477 |
2022-09-23 |
0.5486 |
34,982.5018 |
0.5423 |
0.5324 |
0.5665 |
0.5438 |
2022-09-22 |
0.5413 |
25,436.9063 |
0.5263 |
0.5237 |
0.5575 |
0.5402 |
2022-09-21 |
0.5240 |
194,660.9409 |
0.5136 |
0.5112 |
0.5523 |
0.5317 |
2022-09-20 |
0.5258 |
158,218.7257 |
0.5343 |
0.5134 |
0.5447 |
0.5187 |
2022-09-19 |
0.5193 |
330,971.8078 |
0.5222 |
0.5021 |
0.5384 |
0.5302 |
2022-09-18 |
0.5743 |
128,354.2859 |
0.5796 |
0.5164 |
0.6284 |
0.5317 |
2022-09-17 |
0.5732 |
16,294.3894 |
0.5725 |
0.5629 |
0.5811 |
0.5774 |
2022-09-16 |
0.5608 |
68,840.3906 |
0.5463 |
0.5440 |
0.5919 |
0.5675 |
2022-09-15 |
0.5738 |
415,332.1654 |
0.5988 |
0.5444 |
0.5988 |
0.5464 |
2022-09-14 |
0.6380 |
509,425.3332 |
0.6462 |
0.5789 |
0.6652 |
0.6018 |
2022-09-13 |
0.6498 |
366,268.0563 |
0.6395 |
0.6061 |
0.6714 |
0.6506 |
2022-09-12 |
0.6749 |
320,218.4829 |
0.7260 |
0.6315 |
0.7378 |
0.6441 |
2022-09-11 |
0.7417 |
134,954.5787 |
0.7644 |
0.7065 |
0.7986 |
0.7231 |
2022-09-10 |
0.7637 |
174,273.7503 |
0.7913 |
0.7265 |
0.8106 |
0.7775 |
2022-09-09 |
0.8213 |
243,753.5844 |
0.8157 |
0.7755 |
0.8839 |
0.8257 |
2022-09-08 |
0.7997 |
73,601.0237 |
0.7765 |
0.7513 |
0.8470 |
0.8260 |
2022-09-07 |
0.7016 |
105,877.5056 |
0.6241 |
0.6225 |
0.7532 |
0.7244 |
2022-09-06 |
0.6255 |
51,689.5416 |
0.6046 |
0.5900 |
0.6782 |
0.6211 |
2022-09-05 |
0.6088 |
36,605.1460 |
0.6324 |
0.5729 |
0.6342 |
0.6035 |
2022-09-04 |
0.6273 |
47,879.0598 |
0.6217 |
0.6024 |
0.6379 |
0.6237 |
2022-09-03 |
0.6443 |
12,879.4344 |
0.6533 |
0.6131 |
0.6606 |
0.6213 |
2022-09-02 |
0.6783 |
80,925.0395 |
0.6310 |
0.6253 |
0.7063 |
0.6491 |
2022-09-01 |
0.6215 |
181,615.0420 |
0.6667 |
0.5727 |
0.6667 |
0.6284 |
2022-08-31 |
0.6882 |
162,830.8472 |
0.7114 |
0.6416 |
0.7498 |
0.6460 |
2022-08-30 |
0.7566 |
39,017.6949 |
0.8374 |
0.6874 |
0.8602 |
0.7239 |
2022-08-29 |
0.8166 |
94,732.1522 |
0.8009 |
0.7579 |
0.8631 |
0.8237 |
2022-08-28 |
0.7710 |
101,265.1512 |
0.7942 |
0.7427 |
0.8476 |
0.8328 |
2022-08-27 |
0.8297 |
713,485.8786 |
0.9298 |
0.7369 |
0.9464 |
0.7731 |
2022-08-26 |
0.9611 |
514,997.2834 |
1.0339 |
0.8837 |
1.1478 |
0.9221 |
2022-08-25 |
0.9060 |
111,973.1985 |
0.7416 |
0.7222 |
1.0793 |
0.9327 |
2022-08-24 |
0.8070 |
78,248.5039 |
0.7609 |
0.7320 |
0.8983 |
0.7427 |
2022-08-23 |
0.7295 |
68,740.4640 |
0.7082 |
0.6731 |
0.8057 |
0.7552 |
2022-08-22 |
0.6898 |
170,161.8449 |
0.6379 |
0.6371 |
0.7814 |
0.7086 |
2022-08-21 |
0.6553 |
125,957.1185 |
0.7136 |
0.6098 |
0.7453 |
0.6261 |
2022-08-20 |
0.8081 |
334,600.7931 |
0.8385 |
0.6730 |
1.0240 |
0.7140 |
2022-08-19 |
0.6601 |
567,072.5408 |
0.3358 |
0.3317 |
0.8495 |
0.8046 |
2022-08-18 |
0.3358 |
8,686.4936 |
0.3390 |
0.3308 |
0.3407 |
0.3352 |
2022-08-17 |
0.3430 |
21,771.3396 |
0.3441 |
0.3386 |
0.3445 |
0.3395 |
2022-08-16 |
0.3427 |
10,641.7292 |
0.3408 |
0.3377 |
0.3484 |
0.3442 |
2022-08-15 |
0.3478 |
18,133.9452 |
0.3559 |
0.3409 |
0.3576 |
0.3420 |
2022-08-14 |
0.3570 |
7,850.6438 |
0.3604 |
0.3548 |
0.3613 |
0.3559 |
2022-08-13 |
0.3552 |
10,950.3239 |
0.3585 |
0.3533 |
0.3616 |
0.3587 |
2022-08-12 |
0.3668 |
26,988.4901 |
0.3750 |
0.3556 |
0.3758 |
0.3608 |
2022-08-11 |
0.3813 |
24,261.9342 |
0.3833 |
0.3757 |
0.3870 |
0.3757 |