Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.3831 |
69,849.0124 |
0.3811 |
0.3807 |
0.3904 |
0.3854 |
| 2026-03-04 |
0.3785 |
84,078.4812 |
0.3760 |
0.3720 |
0.3857 |
0.3778 |
| 2026-03-03 |
0.3748 |
77,875.5104 |
0.3706 |
0.3671 |
0.3815 |
0.3777 |
| 2026-03-02 |
0.3780 |
107,095.2688 |
0.3686 |
0.3682 |
0.3859 |
0.3778 |
| 2026-03-01 |
0.3900 |
306,781.0285 |
0.4238 |
0.3726 |
0.4238 |
0.3726 |
| 2026-02-28 |
0.3624 |
85,301.3600 |
0.3735 |
0.3579 |
0.3735 |
0.3704 |
| 2026-02-27 |
0.3893 |
63,641.3000 |
0.3910 |
0.3810 |
0.4006 |
0.3812 |
| 2026-02-26 |
0.3927 |
36,479.9874 |
0.3972 |
0.3849 |
0.3972 |
0.3849 |
| 2026-02-25 |
0.3857 |
18,222.0000 |
0.3766 |
0.3718 |
0.3897 |
0.3897 |
| 2026-02-24 |
0.3665 |
118,534.2347 |
0.3663 |
0.3647 |
0.3683 |
0.3677 |
| 2026-02-23 |
0.3690 |
27.1025 |
0.3690 |
0.3690 |
0.3690 |
0.3690 |
| 2026-02-22 |
0.3800 |
123,904.9092 |
0.3893 |
0.3742 |
0.3893 |
0.3801 |
| 2026-02-21 |
0.3930 |
88,955.9847 |
0.3912 |
0.3893 |
0.3962 |
0.3908 |
| 2026-02-20 |
0.3869 |
59,161.5473 |
0.3860 |
0.3829 |
0.3932 |
0.3912 |
| 2026-02-19 |
0.3784 |
108,701.6689 |
0.3843 |
0.3739 |
0.3864 |
0.3748 |
| 2026-02-18 |
0.3938 |
81,874.0960 |
0.3938 |
0.3852 |
0.3970 |
0.3852 |
| 2026-02-17 |
0.3977 |
16,925.6088 |
0.3940 |
0.3940 |
0.3980 |
0.3975 |
| 2026-02-16 |
0.3996 |
178,920.2241 |
0.3975 |
0.3967 |
0.4020 |
0.4003 |
| 2026-02-15 |
0.4019 |
3,821.3000 |
0.4110 |
0.4003 |
0.4110 |
0.4003 |
| 2026-02-14 |
0.4138 |
2,948.8988 |
0.4130 |
0.4130 |
0.4170 |
0.4163 |
| 2026-02-13 |
0.3984 |
181,543.0563 |
0.3987 |
0.3944 |
0.4014 |
0.4012 |
| 2026-02-12 |
0.4018 |
109,689.6818 |
0.4050 |
0.3957 |
0.4050 |
0.3957 |
| 2026-02-11 |
0.3899 |
109,467.6664 |
0.4019 |
0.3859 |
0.4019 |
0.3979 |
| 2026-02-10 |
0.4048 |
30,688.2033 |
0.4141 |
0.4013 |
0.4141 |
0.4013 |
| 2026-02-09 |
0.4057 |
27,448.6479 |
0.4145 |
0.4001 |
0.4146 |
0.4029 |
| 2026-02-08 |
0.4193 |
4,771.0000 |
0.4193 |
0.4193 |
0.4193 |
0.4193 |
| 2026-02-07 |
0.4228 |
4,770.6479 |
0.4227 |
0.4220 |
0.4229 |
0.4220 |
| 2026-02-06 |
0.4255 |
54,038.5313 |
0.3884 |
0.3670 |
0.4410 |
0.4338 |
| 2026-02-05 |
0.4623 |
25,125.1398 |
0.4678 |
0.4502 |
0.4681 |
0.4502 |
| 2026-02-04 |
0.4773 |
9,654.7369 |
0.4782 |
0.4732 |
0.4784 |
0.4732 |
| 2026-02-03 |
0.4802 |
8,153.7183 |
0.4742 |
0.4741 |
0.4861 |
0.4828 |
| 2026-02-02 |
0.4652 |
17,234.8355 |
0.4638 |
0.4580 |
0.4664 |
0.4580 |
| 2026-02-01 |
0.4711 |
10.4853 |
0.4711 |
0.4711 |
0.4711 |
0.4711 |
| 2026-01-31 |
0.4763 |
16,962.0972 |
0.4928 |
0.4594 |
0.4931 |
0.4594 |
| 2026-01-30 |
0.5045 |
61,707.9818 |
0.5033 |
0.4939 |
0.5088 |
0.5025 |
| 2026-01-29 |
0.5186 |
18,702.2809 |
0.5277 |
0.5171 |
0.5287 |
0.5287 |
| 2026-01-28 |
0.5528 |
48,116.5664 |
0.5642 |
0.5377 |
0.5682 |
0.5377 |
| 2026-01-27 |
0.5558 |
19,793.0000 |
0.5594 |
0.5499 |
0.5632 |
0.5499 |
| 2026-01-26 |
0.5751 |
3,612.7532 |
0.5750 |
0.5750 |
0.5819 |
0.5819 |
| 2026-01-25 |
0.5796 |
21,721.8905 |
0.5833 |
0.5742 |
0.5864 |
0.5742 |
| 2026-01-24 |
0.5817 |
4,740.4144 |
0.5900 |
0.5726 |
0.5900 |
0.5815 |
| 2026-01-23 |
0.5920 |
46,582.9112 |
0.5798 |
0.5796 |
0.6008 |
0.5999 |
| 2026-01-22 |
0.5932 |
58,537.1208 |
0.5950 |
0.5733 |
0.6000 |
0.5775 |
| 2026-01-21 |
0.6010 |
32,304.0508 |
0.5841 |
0.5841 |
0.6183 |
0.5974 |
| 2026-01-20 |
0.5872 |
35,104.3148 |
0.6022 |
0.5712 |
0.6031 |
0.5712 |
| 2026-01-19 |
0.5873 |
170,351.9933 |
0.5691 |
0.5475 |
0.6363 |
0.6363 |
| 2026-01-18 |
0.6144 |
127,006.4970 |
0.6020 |
0.6004 |
0.6325 |
0.6035 |
| 2026-01-17 |
0.6143 |
91,370.0700 |
0.6162 |
0.6097 |
0.6249 |
0.6191 |
| 2026-01-16 |
0.5961 |
91,408.4484 |
0.5799 |
0.5798 |
0.6203 |
0.5942 |
| 2026-01-15 |
0.5823 |
78,552.1754 |
0.5774 |
0.3120 |
0.7800 |
0.5775 |