Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTRXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.2722 |
440,423.5695 |
0.2747 |
0.2708 |
0.2747 |
0.2716 |
| 2025-11-24 |
0.2767 |
52,503.9837 |
0.2749 |
0.2744 |
0.2776 |
0.2754 |
| 2025-11-23 |
0.2749 |
240,522.7634 |
0.2743 |
0.2737 |
0.2755 |
0.2747 |
| 2025-11-22 |
0.2739 |
358,663.5994 |
0.2773 |
0.2731 |
0.2773 |
0.2737 |
| 2025-11-21 |
0.2763 |
665,564.4523 |
0.2805 |
0.2737 |
0.2821 |
0.2762 |
| 2025-11-20 |
0.2875 |
70,187.1718 |
0.2869 |
0.2866 |
0.2882 |
0.2867 |
| 2025-11-19 |
0.2873 |
568,232.9889 |
0.2903 |
0.2834 |
0.2905 |
0.2863 |
| 2025-11-18 |
0.2898 |
150,405.6008 |
0.2917 |
0.2866 |
0.2929 |
0.2900 |
| 2025-11-17 |
0.2923 |
443,373.8539 |
0.2923 |
0.2886 |
0.2963 |
0.2922 |
| 2025-11-16 |
0.2927 |
173,038.2862 |
0.2949 |
0.2893 |
0.2996 |
0.2912 |
| 2025-11-15 |
0.2935 |
185,955.0496 |
0.2927 |
0.2912 |
0.2949 |
0.2932 |
| 2025-11-14 |
0.2925 |
347,729.1825 |
0.2931 |
0.2880 |
0.2985 |
0.2950 |
| 2025-11-13 |
0.2961 |
50,777.8405 |
0.2943 |
0.2934 |
0.3001 |
0.2970 |
| 2025-11-12 |
0.2981 |
164,077.0375 |
0.2965 |
0.2936 |
0.3009 |
0.2949 |
| 2025-11-11 |
0.2973 |
333,157.1889 |
0.2965 |
0.2963 |
0.2987 |
0.2975 |
| 2025-11-10 |
0.2934 |
784,582.1534 |
0.2907 |
0.2899 |
0.2958 |
0.2953 |
| 2025-11-09 |
0.2911 |
377,115.2611 |
0.2916 |
0.2888 |
0.2916 |
0.2889 |
| 2025-11-08 |
0.2924 |
107,509.3044 |
0.2922 |
0.2902 |
0.2949 |
0.2910 |
| 2025-11-07 |
0.2847 |
615,361.9328 |
0.2839 |
0.2833 |
0.2876 |
0.2861 |
| 2025-11-06 |
0.2870 |
259,352.2790 |
0.2885 |
0.2861 |
0.2894 |
0.2861 |
| 2025-11-05 |
0.2869 |
1,306,785.6139 |
0.2854 |
0.2806 |
0.2903 |
0.2893 |
| 2025-11-04 |
0.2816 |
622,247.3128 |
0.2808 |
0.2767 |
0.2848 |
0.2768 |
| 2025-11-03 |
0.2936 |
2,453,292.9050 |
0.2978 |
0.2901 |
0.2981 |
0.2924 |
| 2025-11-02 |
0.2963 |
378,077.9034 |
0.2972 |
0.2954 |
0.2972 |
0.2959 |
| 2025-11-01 |
0.2961 |
367,025.7840 |
0.2960 |
0.2948 |
0.2976 |
0.2972 |
| 2025-10-31 |
0.2934 |
74,314.7967 |
0.2928 |
0.2925 |
0.2956 |
0.2956 |
| 2025-10-30 |
0.2913 |
530,794.1597 |
0.2963 |
0.2888 |
0.2985 |
0.2918 |
| 2025-10-29 |
0.2953 |
83,270.7287 |
0.2954 |
0.2910 |
0.2978 |
0.2953 |
| 2025-10-28 |
0.2972 |
212,655.2480 |
0.2982 |
0.2936 |
0.2996 |
0.2946 |
| 2025-10-27 |
0.3004 |
762,198.3939 |
0.3002 |
0.2977 |
0.3020 |
0.2999 |
| 2025-10-26 |
0.2955 |
868,433.8670 |
0.2967 |
0.2943 |
0.2981 |
0.2977 |
| 2025-10-25 |
0.2979 |
3,534,615.4143 |
0.3035 |
0.2940 |
0.3036 |
0.2975 |
| 2025-10-24 |
0.3084 |
1,662,904.0853 |
0.3130 |
0.3034 |
0.3143 |
0.3037 |
| 2025-10-23 |
0.3223 |
182,045.2889 |
0.3225 |
0.3216 |
0.3230 |
0.3224 |
| 2025-10-22 |
0.3208 |
349,664.3246 |
0.3226 |
0.3171 |
0.3244 |
0.3208 |
| 2025-10-21 |
0.3201 |
601,193.8592 |
0.3226 |
0.3173 |
0.3253 |
0.3239 |
| 2025-10-20 |
0.3219 |
97,292.9074 |
0.3186 |
0.3185 |
0.3240 |
0.3236 |
| 2025-10-19 |
0.3165 |
318,360.6257 |
0.3127 |
0.3123 |
0.3203 |
0.3186 |
| 2025-10-18 |
0.3104 |
162,159.3136 |
0.3092 |
0.3084 |
0.3142 |
0.3130 |
| 2025-10-17 |
0.3078 |
667,347.6176 |
0.3158 |
0.3049 |
0.3170 |
0.3102 |
| 2025-10-16 |
0.3178 |
731,542.4298 |
0.3197 |
0.3133 |
0.3237 |
0.3152 |
| 2025-10-15 |
0.3160 |
440,242.7680 |
0.3168 |
0.3112 |
0.3212 |
0.3146 |
| 2025-10-14 |
0.3134 |
885,715.8656 |
0.3227 |
0.3077 |
0.3227 |
0.3154 |
| 2025-10-13 |
0.3218 |
264,549.2781 |
0.3227 |
0.3200 |
0.3241 |
0.3234 |
| 2025-10-12 |
0.3153 |
274,602.1323 |
0.3126 |
0.3109 |
0.3241 |
0.3233 |
| 2025-10-11 |
0.3187 |
2,392,274.4587 |
0.3194 |
0.3156 |
0.3205 |
0.3195 |
| 2025-10-10 |
0.3155 |
3,289,408.3267 |
0.3364 |
0.1676 |
0.3370 |
0.3209 |
| 2025-10-09 |
0.3374 |
157,717.0453 |
0.3421 |
0.3359 |
0.3421 |
0.3361 |
| 2025-10-08 |
0.3377 |
60,072.7168 |
0.3375 |
0.3366 |
0.3418 |
0.3418 |
| 2025-10-07 |
0.3409 |
174,279.2419 |
0.3471 |
0.3376 |
0.3472 |
0.3389 |