Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.6217 |
87,810.9965 |
0.6119 |
0.6119 |
0.6331 |
0.6152 |
| 2025-05-19 |
0.6053 |
161,744.8299 |
0.6320 |
0.5901 |
0.6355 |
0.6128 |
| 2025-05-18 |
0.6093 |
38,939.8875 |
0.6105 |
0.6023 |
0.6400 |
0.6023 |
| 2025-05-17 |
0.6237 |
46,568.3990 |
0.6350 |
0.6084 |
0.6368 |
0.6095 |
| 2025-05-16 |
0.6484 |
171,781.1955 |
0.6392 |
0.6350 |
0.6700 |
0.6421 |
| 2025-05-15 |
0.6502 |
60,890.9428 |
0.6709 |
0.6348 |
0.6766 |
0.6372 |
| 2025-05-14 |
0.6733 |
40,099.8934 |
0.6947 |
0.6641 |
0.7001 |
0.6737 |
| 2025-05-13 |
0.6705 |
81,337.6920 |
0.6820 |
0.6470 |
0.6900 |
0.6879 |
| 2025-05-12 |
0.6717 |
245,607.3289 |
0.6676 |
0.6445 |
0.6990 |
0.6784 |
| 2025-05-11 |
0.6704 |
214,464.9216 |
0.6898 |
0.6520 |
0.6941 |
0.6695 |
| 2025-05-10 |
0.6441 |
325,221.3799 |
0.6315 |
0.6274 |
0.6776 |
0.6769 |
| 2025-05-09 |
0.6126 |
249,898.2656 |
0.5951 |
0.5915 |
0.6337 |
0.6316 |
| 2025-05-08 |
0.5661 |
69,489.9008 |
0.5402 |
0.5376 |
0.5809 |
0.5797 |
| 2025-05-07 |
0.5382 |
71,499.3888 |
0.5348 |
0.5325 |
0.5456 |
0.5329 |
| 2025-05-06 |
0.5250 |
157,358.2424 |
0.5404 |
0.5138 |
0.5435 |
0.5184 |
| 2025-05-05 |
0.5355 |
97,193.1410 |
0.5340 |
0.5285 |
0.5440 |
0.5431 |
| 2025-05-04 |
0.5512 |
24,250.2196 |
0.5563 |
0.5385 |
0.5587 |
0.5422 |
| 2025-05-03 |
0.5585 |
36,667.0161 |
0.5705 |
0.5463 |
0.5744 |
0.5542 |
| 2025-05-02 |
0.5628 |
86,933.3485 |
0.5637 |
0.5575 |
0.5722 |
0.5657 |
| 2025-05-01 |
0.5618 |
72,758.6592 |
0.5508 |
0.5502 |
0.5700 |
0.5667 |
| 2025-04-30 |
0.5456 |
102,095.0026 |
0.5530 |
0.5333 |
0.5616 |
0.5447 |
| 2025-04-29 |
0.5614 |
49,812.0752 |
0.5530 |
0.5529 |
0.5675 |
0.5637 |
| 2025-04-28 |
0.5509 |
40,882.1172 |
0.5490 |
0.5343 |
0.5665 |
0.5537 |
| 2025-04-27 |
0.5573 |
69,606.7027 |
0.5709 |
0.5458 |
0.5756 |
0.5493 |
| 2025-04-26 |
0.5682 |
76,037.1870 |
0.5654 |
0.5573 |
0.5838 |
0.5651 |
| 2025-04-25 |
0.5604 |
102,096.2177 |
0.5507 |
0.5471 |
0.5656 |
0.5624 |
| 2025-04-24 |
0.5361 |
136,980.9991 |
0.5417 |
0.5211 |
0.5502 |
0.5431 |
| 2025-04-23 |
0.5395 |
205,476.4749 |
0.5344 |
0.5280 |
0.5502 |
0.5361 |
| 2025-04-22 |
0.5106 |
266,744.5775 |
0.5045 |
0.4922 |
0.5376 |
0.5329 |
| 2025-04-21 |
0.5080 |
251,613.0200 |
0.4954 |
0.4936 |
0.5186 |
0.4981 |
| 2025-04-20 |
0.5011 |
208,543.3765 |
0.5046 |
0.4850 |
0.5099 |
0.4896 |
| 2025-04-19 |
0.5032 |
285,139.3025 |
0.4977 |
0.4977 |
0.5970 |
0.4994 |
| 2025-04-18 |
0.4975 |
158,215.0254 |
0.4977 |
0.4888 |
0.5044 |
0.5012 |
| 2025-04-17 |
0.4955 |
451,527.1347 |
0.4916 |
0.4855 |
0.5069 |
0.4958 |
| 2025-04-16 |
0.5035 |
644,718.5405 |
0.4924 |
0.4907 |
0.5156 |
0.4958 |
| 2025-04-15 |
0.5003 |
479,628.3996 |
0.4928 |
0.4872 |
0.6240 |
0.4942 |
| 2025-04-14 |
0.5018 |
462,494.9960 |
0.5028 |
0.4927 |
0.6251 |
0.4943 |
| 2025-04-13 |
0.5390 |
190,012.1956 |
0.5587 |
0.5234 |
0.5599 |
0.5262 |
| 2025-04-12 |
0.5418 |
208,387.0736 |
0.5419 |
0.5313 |
0.5536 |
0.5513 |
| 2025-04-11 |
0.5446 |
451,132.1112 |
0.5413 |
0.5320 |
0.5543 |
0.5413 |
| 2025-04-10 |
0.5588 |
405,591.5192 |
0.6044 |
0.5280 |
0.6044 |
0.5378 |
| 2025-04-09 |
0.5835 |
431,467.3285 |
0.5755 |
0.5511 |
0.6165 |
0.6117 |
| 2025-04-08 |
0.5942 |
289,317.5481 |
0.5937 |
0.5709 |
0.6133 |
0.5786 |
| 2025-04-07 |
0.5709 |
827,293.6666 |
0.5818 |
0.5302 |
0.6113 |
0.5919 |
| 2025-04-06 |
0.6344 |
112,017.9807 |
0.6559 |
0.5969 |
0.6565 |
0.5995 |
| 2025-04-05 |
0.6558 |
99,771.2797 |
0.6540 |
0.6484 |
0.6645 |
0.6499 |
| 2025-04-04 |
0.6457 |
309,628.2678 |
0.6505 |
0.6294 |
0.6584 |
0.6556 |
| 2025-04-03 |
0.6485 |
797,769.5938 |
0.6357 |
0.6208 |
0.6772 |
0.6451 |
| 2025-04-02 |
0.6488 |
328,917.1265 |
0.6624 |
0.6393 |
0.7451 |
0.6706 |
| 2025-04-01 |
0.6642 |
192,964.2160 |
0.6530 |
0.6478 |
0.6782 |
0.6601 |