Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4917 |
21,874.6443 |
0.4951 |
0.4877 |
0.4991 |
0.4881 |
| 2025-12-04 |
0.5028 |
106,594.1866 |
0.5013 |
0.4891 |
0.5072 |
0.4980 |
| 2025-12-03 |
0.4967 |
74,697.0471 |
0.4852 |
0.4829 |
0.5044 |
0.4988 |
| 2025-12-02 |
0.4780 |
35,162.6255 |
0.4698 |
0.4565 |
0.4942 |
0.4882 |
| 2025-12-01 |
0.4644 |
25,362.6233 |
0.4830 |
0.4546 |
0.4838 |
0.4623 |
| 2025-11-30 |
0.4913 |
12,703.7518 |
0.4922 |
0.4835 |
0.4963 |
0.4890 |
| 2025-11-29 |
0.5013 |
22,904.6900 |
0.5051 |
0.4899 |
0.5115 |
0.4919 |
| 2025-11-28 |
0.5058 |
6,247.4400 |
0.5105 |
0.4998 |
0.5119 |
0.5006 |
| 2025-11-27 |
0.5118 |
18,988.6358 |
0.5097 |
0.5063 |
0.5173 |
0.5063 |
| 2025-11-26 |
0.4993 |
41,354.5064 |
0.5086 |
0.4906 |
0.5189 |
0.5085 |
| 2025-11-25 |
0.4981 |
10,479.1671 |
0.5046 |
0.4880 |
0.5064 |
0.4945 |
| 2025-11-24 |
0.4893 |
19,087.7930 |
0.4882 |
0.4807 |
0.4991 |
0.4885 |
| 2025-11-23 |
0.4898 |
19,649.8435 |
0.4857 |
0.4817 |
0.4947 |
0.4914 |
| 2025-11-22 |
0.4916 |
47,195.5275 |
0.4984 |
0.4792 |
0.5036 |
0.4848 |
| 2025-11-21 |
0.5018 |
33,811.5782 |
0.5079 |
0.3881 |
0.7990 |
0.4915 |
| 2025-11-20 |
0.5333 |
5,400.3405 |
0.5339 |
0.5307 |
0.5373 |
0.5339 |
| 2025-11-19 |
0.5349 |
35,488.2466 |
0.5454 |
0.3770 |
0.8534 |
0.5301 |
| 2025-11-18 |
0.5322 |
15,040.9621 |
0.5325 |
0.5199 |
0.5743 |
0.5340 |
| 2025-11-17 |
0.5417 |
151,534.5668 |
0.5514 |
0.5213 |
0.5611 |
0.5252 |
| 2025-11-16 |
0.5598 |
190,952.0841 |
0.5726 |
0.5371 |
0.5824 |
0.5385 |
| 2025-11-15 |
0.5746 |
31,036.4981 |
0.5555 |
0.5555 |
0.5909 |
0.5757 |
| 2025-11-14 |
0.5623 |
63,541.4176 |
0.5677 |
0.5466 |
0.5740 |
0.5686 |
| 2025-11-13 |
0.5943 |
27,661.4984 |
0.5832 |
0.5757 |
0.6045 |
0.5967 |
| 2025-11-12 |
0.5919 |
20,616.5467 |
0.5928 |
0.5718 |
0.6064 |
0.5773 |
| 2025-11-11 |
0.6210 |
29,919.8791 |
0.6262 |
0.6092 |
0.6401 |
0.6125 |
| 2025-11-10 |
0.6382 |
76,942.8596 |
0.6372 |
0.6188 |
0.6635 |
0.6315 |
| 2025-11-09 |
0.6312 |
51,281.4341 |
0.6507 |
0.6171 |
0.6507 |
0.6195 |
| 2025-11-08 |
0.6965 |
158,589.0850 |
0.6978 |
0.6300 |
0.7475 |
0.6484 |
| 2025-11-07 |
0.6344 |
200,102.3233 |
0.5954 |
0.5881 |
0.6628 |
0.6387 |
| 2025-11-06 |
0.5367 |
21,932.2264 |
0.5305 |
0.5288 |
0.5402 |
0.5389 |
| 2025-11-05 |
0.5132 |
17,478.1887 |
0.5158 |
0.5012 |
0.5233 |
0.5233 |
| 2025-11-04 |
0.5161 |
14,280.6934 |
0.5184 |
0.5152 |
0.5186 |
0.5154 |
| 2025-11-03 |
0.5475 |
104,321.2994 |
0.5563 |
0.5424 |
0.5564 |
0.5479 |
| 2025-11-02 |
0.5788 |
51,200.5961 |
0.5775 |
0.5734 |
0.5810 |
0.5789 |
| 2025-11-01 |
0.5842 |
24,268.7697 |
0.5833 |
0.5806 |
0.5852 |
0.5806 |
| 2025-10-31 |
0.5778 |
2,982.4475 |
0.5778 |
0.5778 |
0.5779 |
0.5779 |
| 2025-10-30 |
0.5674 |
11,811.6971 |
0.5868 |
0.5614 |
0.5868 |
0.5616 |
| 2025-10-29 |
0.5969 |
1,247.1209 |
0.5969 |
0.5969 |
0.5969 |
0.5969 |
| 2025-10-28 |
0.6074 |
1,211.1450 |
0.6084 |
0.6064 |
0.6084 |
0.6064 |
| 2025-10-27 |
0.6178 |
2,867.2890 |
0.6205 |
0.6057 |
0.6205 |
0.6057 |
| 2025-10-26 |
0.6058 |
405.9249 |
0.6058 |
0.6058 |
0.6058 |
0.6058 |
| 2025-10-25 |
0.6060 |
2,608.4682 |
0.6095 |
0.6054 |
0.6095 |
0.6055 |
| 2025-10-24 |
0.5920 |
3,976.5093 |
0.5967 |
0.5890 |
0.5967 |
0.5890 |
| 2025-10-23 |
0.5895 |
4,646.5162 |
0.5946 |
0.5885 |
0.5946 |
0.5885 |
| 2025-10-22 |
0.5939 |
8,274.2066 |
0.5853 |
0.5853 |
0.6055 |
0.5913 |
| 2025-10-21 |
0.5954 |
38,657.0841 |
0.5931 |
0.5794 |
0.6146 |
0.6090 |
| 2025-10-20 |
0.6036 |
4,567.3621 |
0.6047 |
0.6005 |
0.6049 |
0.6005 |
| 2025-10-19 |
0.5852 |
8,958.6853 |
0.5823 |
0.5823 |
0.5898 |
0.5898 |
| 2025-10-18 |
0.5797 |
6,542.1964 |
0.5792 |
0.5792 |
0.5818 |
0.5814 |
| 2025-10-17 |
0.5875 |
12,575.6331 |
0.5946 |
0.5754 |
0.5955 |
0.5824 |