Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTRXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.1024 |
357,592.0724 |
0.1037 |
0.1013 |
0.1038 |
0.1029 |
| 2023-11-17 |
0.1026 |
1,161,539.1668 |
0.1024 |
0.1018 |
0.1039 |
0.1031 |
| 2023-11-16 |
0.1041 |
765,494.6023 |
0.1041 |
0.1028 |
0.1048 |
0.1033 |
| 2023-11-15 |
0.1042 |
2,853,351.5406 |
0.1023 |
0.1023 |
0.1047 |
0.1034 |
| 2023-11-14 |
0.1058 |
1,149,042.7242 |
0.1069 |
0.1024 |
0.1072 |
0.1030 |
| 2023-11-13 |
0.1096 |
1,778,783.3096 |
0.1086 |
0.1080 |
0.1107 |
0.1091 |
| 2023-11-12 |
0.1078 |
1,548,537.0390 |
0.1081 |
0.1062 |
0.1087 |
0.1087 |
| 2023-11-11 |
0.1073 |
3,607,916.8207 |
0.1063 |
0.1048 |
0.1090 |
0.1080 |
| 2023-11-10 |
0.1048 |
3,525,901.9406 |
0.0990 |
0.0990 |
0.1128 |
0.1058 |
| 2023-11-09 |
0.0997 |
1,339,050.4708 |
0.0984 |
0.0978 |
0.1010 |
0.0984 |
| 2023-11-08 |
0.0978 |
771,578.3699 |
0.0966 |
0.0963 |
0.0988 |
0.0985 |
| 2023-11-07 |
0.0968 |
656,750.1990 |
0.0977 |
0.0959 |
0.0978 |
0.0968 |
| 2023-11-06 |
0.0980 |
1,986,263.6261 |
0.0981 |
0.0957 |
0.0992 |
0.0979 |
| 2023-11-05 |
0.0984 |
974,922.1124 |
0.0977 |
0.0974 |
0.0990 |
0.0977 |
| 2023-11-04 |
0.0975 |
725,626.7586 |
0.0972 |
0.0969 |
0.0983 |
0.0974 |
| 2023-11-03 |
0.0981 |
566,622.9959 |
0.0993 |
0.0975 |
0.0993 |
0.0976 |
| 2023-11-02 |
0.1000 |
4,043,683.3474 |
0.1002 |
0.0988 |
0.1012 |
0.0990 |
| 2023-11-01 |
0.0987 |
2,136,561.4746 |
0.0972 |
0.0969 |
0.1007 |
0.1002 |
| 2023-10-31 |
0.0962 |
985,786.6283 |
0.0966 |
0.0956 |
0.0973 |
0.0968 |
| 2023-10-30 |
0.0948 |
410,900.0294 |
0.0949 |
0.0940 |
0.0954 |
0.0949 |
| 2023-10-29 |
0.0947 |
436,206.3476 |
0.0944 |
0.0940 |
0.0952 |
0.0950 |
| 2023-10-28 |
0.0943 |
919,721.9323 |
0.0936 |
0.0933 |
0.0948 |
0.0945 |
| 2023-10-27 |
0.0935 |
887,750.9926 |
0.0929 |
0.0926 |
0.0942 |
0.0935 |
| 2023-10-26 |
0.0930 |
583,729.6440 |
0.0935 |
0.0920 |
0.0939 |
0.0930 |
| 2023-10-25 |
0.0934 |
2,111,603.7660 |
0.0924 |
0.0922 |
0.0942 |
0.0934 |
| 2023-10-24 |
0.0924 |
1,619,353.9300 |
0.0923 |
0.0918 |
0.0940 |
0.0921 |
| 2023-10-23 |
0.0908 |
938,925.5866 |
0.0904 |
0.0901 |
0.0915 |
0.0912 |
| 2023-10-22 |
0.0901 |
779,003.2242 |
0.0916 |
0.0897 |
0.0919 |
0.0900 |
| 2023-10-21 |
0.0912 |
416,019.1754 |
0.0908 |
0.0905 |
0.0920 |
0.0917 |
| 2023-10-20 |
0.0913 |
1,705,406.3423 |
0.0900 |
0.0899 |
0.0921 |
0.0909 |
| 2023-10-19 |
0.0890 |
311,669.2324 |
0.0892 |
0.0884 |
0.0898 |
0.0897 |
| 2023-10-18 |
0.0891 |
292,952.4240 |
0.0886 |
0.0885 |
0.0895 |
0.0892 |
| 2023-10-17 |
0.0884 |
523,611.0133 |
0.0889 |
0.0873 |
0.0889 |
0.0882 |
| 2023-10-16 |
0.0878 |
587,790.6935 |
0.0867 |
0.0867 |
0.0907 |
0.0887 |
| 2023-10-15 |
0.0855 |
191,658.1933 |
0.0850 |
0.0848 |
0.0872 |
0.0862 |
| 2023-10-14 |
0.0855 |
109,241.5567 |
0.0855 |
0.0852 |
0.0858 |
0.0853 |
| 2023-10-13 |
0.0854 |
813,112.9650 |
0.0844 |
0.0844 |
0.0857 |
0.0852 |
| 2023-10-12 |
0.0859 |
1,210,642.7027 |
0.0861 |
0.0824 |
0.0865 |
0.0852 |
| 2023-10-11 |
0.0861 |
2,016,841.4424 |
0.0862 |
0.0856 |
0.0867 |
0.0861 |
| 2023-10-10 |
0.0865 |
1,997,893.3992 |
0.0862 |
0.0860 |
0.0867 |
0.0864 |
| 2023-10-09 |
0.0867 |
1,966,806.1493 |
0.0880 |
0.0853 |
0.0883 |
0.0862 |
| 2023-10-08 |
0.0880 |
230,121.2198 |
0.0881 |
0.0874 |
0.0883 |
0.0879 |
| 2023-10-07 |
0.0879 |
468,510.9946 |
0.0872 |
0.0871 |
0.0884 |
0.0879 |
| 2023-10-06 |
0.0866 |
714,958.3057 |
0.0882 |
0.0853 |
0.0889 |
0.0871 |
| 2023-10-05 |
0.0891 |
599,707.0173 |
0.0889 |
0.0881 |
0.0895 |
0.0882 |
| 2023-10-04 |
0.0893 |
1,038,750.7268 |
0.0906 |
0.0882 |
0.0906 |
0.0890 |
| 2023-10-03 |
0.0878 |
366,641.8950 |
0.0875 |
0.0873 |
0.0884 |
0.0877 |
| 2023-10-02 |
0.0893 |
1,149,889.7283 |
0.0903 |
0.0873 |
0.0906 |
0.0873 |
| 2023-10-01 |
0.0887 |
199,613.0618 |
0.0886 |
0.0880 |
0.0893 |
0.0890 |
| 2023-09-30 |
0.0888 |
199,350.9856 |
0.0891 |
0.0884 |
0.0894 |
0.0887 |