Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTRXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3487 |
105,491.2698 |
0.3515 |
0.3461 |
0.3516 |
0.3461 |
| 2025-08-26 |
0.3419 |
227,726.8714 |
0.3414 |
0.3386 |
0.3462 |
0.3457 |
| 2025-08-25 |
0.3537 |
213,425.1261 |
0.3613 |
0.3432 |
0.3619 |
0.3432 |
| 2025-08-24 |
0.3650 |
61,833.4759 |
0.3634 |
0.3634 |
0.3662 |
0.3659 |
| 2025-08-23 |
0.3640 |
75,804.5039 |
0.3670 |
0.3613 |
0.3673 |
0.3635 |
| 2025-08-22 |
0.3605 |
240,857.9307 |
0.3545 |
0.3542 |
0.3658 |
0.3657 |
| 2025-08-21 |
0.3545 |
190,130.4391 |
0.3550 |
0.3498 |
0.3576 |
0.3526 |
| 2025-08-20 |
0.3491 |
274,881.9882 |
0.3477 |
0.3461 |
0.3516 |
0.3495 |
| 2025-08-19 |
0.3483 |
154,001.1047 |
0.3504 |
0.3456 |
0.3527 |
0.3473 |
| 2025-08-18 |
0.3472 |
733,375.1849 |
0.3532 |
0.3438 |
0.3542 |
0.3524 |
| 2025-08-17 |
0.3529 |
334,456.0864 |
0.3484 |
0.3480 |
0.3543 |
0.3537 |
| 2025-08-16 |
0.3482 |
250,969.5787 |
0.3522 |
0.3465 |
0.3549 |
0.3469 |
| 2025-08-15 |
0.3532 |
69,302.6259 |
0.3585 |
0.3480 |
0.3601 |
0.3528 |
| 2025-08-14 |
0.3625 |
2,374,923.0008 |
0.3623 |
0.3561 |
0.3702 |
0.3639 |
| 2025-08-13 |
0.3573 |
1,042,442.3940 |
0.3533 |
0.3526 |
0.3628 |
0.3628 |
| 2025-08-12 |
0.3481 |
413,217.3747 |
0.3451 |
0.3451 |
0.3497 |
0.3486 |
| 2025-08-11 |
0.3400 |
368,270.3325 |
0.3385 |
0.3385 |
0.3425 |
0.3425 |
| 2025-08-10 |
0.3391 |
53,570.6093 |
0.3349 |
0.3349 |
0.3422 |
0.3392 |
| 2025-08-09 |
0.3369 |
480,032.0129 |
0.3377 |
0.3353 |
0.3389 |
0.3358 |
| 2025-08-08 |
0.3375 |
37,646,565.2858 |
0.3386 |
0.3343 |
0.3402 |
0.3387 |
| 2025-08-07 |
0.3399 |
681,254.6846 |
0.3373 |
0.3373 |
0.3417 |
0.3405 |
| 2025-08-06 |
0.3342 |
234,213.1021 |
0.3335 |
0.3315 |
0.3359 |
0.3356 |
| 2025-08-05 |
0.3328 |
129,660.9896 |
0.3342 |
0.3300 |
0.3353 |
0.3322 |
| 2025-08-04 |
0.3307 |
283,762.8994 |
0.3275 |
0.3275 |
0.3327 |
0.3327 |
| 2025-08-03 |
0.3255 |
633,495.2287 |
0.3220 |
0.3204 |
0.3277 |
0.3269 |
| 2025-08-02 |
0.3247 |
919,686.6695 |
0.3232 |
0.3184 |
0.3292 |
0.3226 |
| 2025-08-01 |
0.3251 |
20,953,709.8732 |
0.3248 |
0.3234 |
0.3287 |
0.3258 |
| 2025-07-31 |
0.3278 |
302,882.0165 |
0.3273 |
0.3248 |
0.3295 |
0.3258 |
| 2025-07-30 |
0.3324 |
896,679.6786 |
0.3376 |
0.3218 |
0.3393 |
0.3233 |
| 2025-07-29 |
0.3365 |
4,868,186.1578 |
0.3227 |
0.3216 |
0.3510 |
0.3353 |
| 2025-07-28 |
0.3238 |
1,194,604.6291 |
0.3214 |
0.3207 |
0.3279 |
0.3220 |
| 2025-07-27 |
0.3213 |
104,405.8366 |
0.3208 |
0.3193 |
0.3223 |
0.3212 |
| 2025-07-26 |
0.3185 |
45,048.6141 |
0.3173 |
0.3171 |
0.3200 |
0.3200 |
| 2025-07-25 |
0.3147 |
551,171.0008 |
0.3117 |
0.3109 |
0.3172 |
0.3165 |
| 2025-07-24 |
0.3099 |
742,292.6829 |
0.3092 |
0.3022 |
0.3159 |
0.3154 |
| 2025-07-23 |
0.3131 |
4,825,327.9981 |
0.3164 |
0.3084 |
0.3193 |
0.3096 |
| 2025-07-22 |
0.3122 |
1,554,655.4499 |
0.3145 |
0.3064 |
0.3162 |
0.3156 |
| 2025-07-21 |
0.3156 |
656,581.9862 |
0.3133 |
0.3115 |
0.3187 |
0.3124 |
| 2025-07-20 |
0.3166 |
436,574.1113 |
0.3175 |
0.3148 |
0.3208 |
0.3148 |
| 2025-07-19 |
0.3240 |
203,677.0060 |
0.3264 |
0.3190 |
0.3276 |
0.3208 |
| 2025-07-18 |
0.3282 |
1,288,523.2188 |
0.3180 |
0.3180 |
0.3346 |
0.3248 |
| 2025-07-17 |
0.3122 |
188,999.8303 |
0.3090 |
0.3079 |
0.3164 |
0.3164 |
| 2025-07-16 |
0.3010 |
95,029.0590 |
0.3045 |
0.2971 |
0.3045 |
0.3038 |
| 2025-07-15 |
0.3003 |
1,644,752.2245 |
0.3027 |
0.2955 |
0.3030 |
0.3014 |
| 2025-07-14 |
0.3017 |
259,310.4132 |
0.3018 |
0.2993 |
0.3053 |
0.3015 |
| 2025-07-13 |
0.3016 |
637,733.7031 |
0.3021 |
0.3003 |
0.3050 |
0.3035 |
| 2025-07-12 |
0.3012 |
572,937.7465 |
0.3013 |
0.2974 |
0.3071 |
0.3007 |
| 2025-07-11 |
0.2976 |
182,862.1227 |
0.2940 |
0.2934 |
0.3004 |
0.2999 |
| 2025-07-10 |
0.2909 |
144,706.6802 |
0.2896 |
0.2894 |
0.2930 |
0.2930 |
| 2025-07-09 |
0.2881 |
1,360,459.8521 |
0.2873 |
0.2865 |
0.2902 |
0.2896 |