Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
1.3846 |
135,787.7693 |
1.3933 |
1.3389 |
1.4099 |
1.3932 |
2024-03-27 |
1.3792 |
175,803.3254 |
1.3785 |
1.3355 |
1.4333 |
1.3844 |
2024-03-26 |
1.3585 |
84,845.4401 |
1.3501 |
1.3289 |
1.3848 |
1.3481 |
2024-03-25 |
1.3200 |
115,449.1178 |
1.2943 |
1.2853 |
1.3647 |
1.3500 |
2024-03-24 |
1.2717 |
100,649.6942 |
1.2359 |
1.2359 |
1.2968 |
1.2874 |
2024-03-23 |
1.2494 |
105,161.5159 |
1.2281 |
1.2141 |
1.2756 |
1.2577 |
2024-03-22 |
1.2278 |
135,287.7112 |
1.2462 |
1.1820 |
1.2666 |
1.2169 |
2024-03-21 |
1.2532 |
110,504.9609 |
1.2608 |
1.2239 |
1.2804 |
1.2444 |
2024-03-20 |
1.1632 |
190,248.1801 |
1.1429 |
1.1007 |
1.2623 |
1.2576 |
2024-03-19 |
1.1844 |
233,347.0436 |
1.2701 |
1.1173 |
1.2862 |
1.2104 |
2024-03-18 |
1.3075 |
122,362.9278 |
1.3422 |
1.2519 |
1.3596 |
1.2633 |
2024-03-17 |
1.3102 |
111,508.8303 |
1.2901 |
1.2358 |
1.3469 |
1.3421 |
2024-03-16 |
1.3847 |
284,482.9319 |
1.3989 |
0.8224 |
1.4356 |
1.2845 |
2024-03-15 |
1.3699 |
240,863.8598 |
1.4912 |
1.2870 |
1.5034 |
1.3987 |
2024-03-14 |
1.4965 |
99,688.7507 |
1.5394 |
1.4429 |
1.5408 |
1.4744 |
2024-03-13 |
1.5316 |
101,360.1277 |
1.5593 |
1.4790 |
1.5996 |
1.5191 |
2024-03-12 |
1.5103 |
179,497.6987 |
1.5246 |
1.4129 |
1.5854 |
1.4933 |
2024-03-11 |
1.4483 |
138,005.4539 |
1.4229 |
1.3436 |
1.5223 |
1.5009 |
2024-03-10 |
1.4300 |
57,550.4793 |
1.4410 |
1.3873 |
1.4605 |
1.4296 |
2024-03-09 |
1.4444 |
52,732.0317 |
1.4393 |
1.4213 |
1.4600 |
1.4404 |
2024-03-08 |
1.4407 |
161,453.2322 |
1.4804 |
1.3808 |
1.4941 |
1.4316 |
2024-03-07 |
1.4448 |
227,442.5121 |
1.4042 |
1.3946 |
1.5229 |
1.4642 |
2024-03-06 |
1.3353 |
204,345.1293 |
1.3059 |
1.2611 |
1.3884 |
1.3486 |
2024-03-05 |
1.4105 |
321,363.5053 |
1.4204 |
1.1548 |
1.5024 |
1.2718 |
2024-03-04 |
1.4369 |
191,748.7339 |
1.3768 |
1.3552 |
1.4872 |
1.4090 |
2024-03-03 |
1.3741 |
156,486.5191 |
1.4235 |
1.2824 |
1.4235 |
1.3747 |
2024-03-02 |
1.3242 |
170,925.1095 |
1.2842 |
1.2490 |
1.3862 |
1.3843 |
2024-03-01 |
1.2523 |
78,908.1813 |
1.2365 |
1.2213 |
1.2797 |
1.2797 |
2024-02-29 |
1.2608 |
269,500.1168 |
1.1997 |
1.1909 |
1.3465 |
1.2255 |
2024-02-28 |
1.1783 |
140,691.4291 |
1.1418 |
1.1409 |
1.2241 |
1.1709 |
2024-02-27 |
1.1431 |
111,070.8268 |
1.1439 |
1.1120 |
1.1675 |
1.1492 |
2024-02-26 |
1.1163 |
94,024.8614 |
1.1181 |
1.0844 |
1.1493 |
1.1451 |
2024-02-25 |
1.1197 |
48,505.9472 |
1.1281 |
1.1027 |
1.1338 |
1.1131 |
2024-02-24 |
1.0985 |
87,570.7412 |
1.0875 |
1.0516 |
1.1312 |
1.1245 |
2024-02-23 |
1.0925 |
100,090.0366 |
1.1098 |
1.0647 |
1.1173 |
1.0868 |
2024-02-22 |
1.1147 |
108,381.4026 |
1.0877 |
1.0592 |
1.1429 |
1.1226 |
2024-02-21 |
1.0734 |
87,893.8635 |
1.1085 |
1.0431 |
1.1126 |
1.0567 |
2024-02-20 |
1.0926 |
197,623.7072 |
1.0957 |
1.0530 |
1.1388 |
1.0679 |
2024-02-19 |
1.0814 |
83,049.8736 |
1.0763 |
1.0683 |
1.0946 |
1.0854 |
2024-02-18 |
1.0731 |
63,240.4521 |
1.0630 |
1.0592 |
1.0853 |
1.0736 |
2024-02-17 |
1.0573 |
81,607.0183 |
1.0801 |
1.0334 |
1.0885 |
1.0556 |
2024-02-16 |
1.0738 |
93,281.0028 |
1.0798 |
1.0439 |
1.0962 |
1.0708 |
2024-02-15 |
1.0775 |
96,426.4518 |
1.0696 |
1.0554 |
1.1003 |
1.0765 |
2024-02-14 |
1.0541 |
58,685.2119 |
1.0456 |
1.0299 |
1.0690 |
1.0641 |
2024-02-13 |
1.0405 |
95,501.1192 |
1.0470 |
1.0183 |
1.0594 |
1.0429 |
2024-02-12 |
1.0288 |
61,837.7772 |
1.0329 |
1.0106 |
1.0547 |
1.0459 |
2024-02-11 |
1.0388 |
56,684.3691 |
1.0399 |
1.0267 |
1.0469 |
1.0336 |
2024-02-10 |
1.0353 |
37,431.9789 |
1.0385 |
1.0201 |
1.0489 |
1.0399 |
2024-02-09 |
1.0354 |
97,713.2896 |
1.0152 |
1.0108 |
1.0499 |
1.0390 |
2024-02-08 |
1.0074 |
48,087.5052 |
1.0062 |
0.9948 |
1.0163 |
1.0155 |