Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.9620 |
10,754.3339 |
0.9659 |
0.9476 |
0.9792 |
0.9641 |
| 2024-05-04 |
0.9728 |
12,383.1272 |
0.9747 |
0.9628 |
0.9823 |
0.9729 |
| 2024-05-03 |
0.9460 |
27,411.2862 |
0.9384 |
0.9263 |
0.9761 |
0.9761 |
| 2024-05-02 |
0.9296 |
22,760.6505 |
0.9259 |
0.9017 |
0.9471 |
0.9455 |
| 2024-05-01 |
0.8969 |
24,174.3518 |
0.9176 |
0.8722 |
0.9328 |
0.9210 |
| 2024-04-30 |
0.9261 |
17,630.6240 |
0.9819 |
0.8845 |
0.9924 |
0.9179 |
| 2024-04-29 |
0.9956 |
19,074.6177 |
0.9999 |
0.9634 |
1.0163 |
0.9703 |
| 2024-04-28 |
1.0164 |
28,273.8309 |
1.0106 |
1.0065 |
1.0241 |
1.0167 |
| 2024-04-27 |
0.9937 |
18,685.6971 |
1.0028 |
0.9666 |
1.0178 |
1.0018 |
| 2024-04-26 |
1.0088 |
20,186.1255 |
1.0162 |
0.9888 |
1.0214 |
1.0118 |
| 2024-04-25 |
1.0030 |
22,356.0515 |
1.0075 |
0.9894 |
1.0293 |
1.0234 |
| 2024-04-24 |
1.0695 |
47,530.4932 |
1.0530 |
1.0063 |
1.1036 |
1.0173 |
| 2024-04-23 |
1.0572 |
16,515.7719 |
1.0626 |
1.0416 |
1.0704 |
1.0490 |
| 2024-04-22 |
1.0482 |
21,307.4598 |
1.0415 |
1.0327 |
1.0703 |
1.0535 |
| 2024-04-21 |
1.0429 |
29,397.1964 |
1.0803 |
1.0284 |
1.0831 |
1.0400 |
| 2024-04-20 |
1.0206 |
22,850.0574 |
0.9826 |
0.9744 |
1.0856 |
1.0804 |
| 2024-04-19 |
0.9632 |
36,953.2180 |
0.9694 |
0.8977 |
0.9975 |
0.9835 |
| 2024-04-18 |
0.9597 |
20,402.8255 |
0.9474 |
0.9218 |
0.9783 |
0.9752 |
| 2024-04-17 |
0.9607 |
13,742.7415 |
1.0019 |
0.9329 |
1.0069 |
0.9489 |
| 2024-04-16 |
0.9994 |
46,196.3891 |
0.9948 |
0.9624 |
1.0279 |
0.9953 |
| 2024-04-15 |
1.0568 |
40,969.3108 |
1.0425 |
0.9892 |
1.1156 |
1.0052 |
| 2024-04-14 |
1.0008 |
587,107.0666 |
0.9872 |
0.9499 |
1.0462 |
0.9979 |
| 2024-04-13 |
0.9693 |
323,003.1121 |
1.0996 |
0.8778 |
1.1143 |
0.9285 |
| 2024-04-12 |
1.1647 |
77,524.9485 |
1.2832 |
1.0474 |
1.3010 |
1.1080 |
| 2024-04-11 |
1.2801 |
56,425.0992 |
1.2769 |
1.2583 |
1.3125 |
1.2888 |
| 2024-04-10 |
1.2487 |
72,852.0569 |
1.2659 |
1.2048 |
1.2816 |
1.2731 |
| 2024-04-09 |
1.3113 |
90,888.4441 |
1.3285 |
1.2685 |
1.3378 |
1.2949 |
| 2024-04-08 |
1.2955 |
68,085.5594 |
1.2706 |
1.2457 |
1.3316 |
1.3273 |
| 2024-04-07 |
1.2718 |
49,110.4940 |
1.2648 |
1.2601 |
1.2821 |
1.2636 |
| 2024-04-06 |
1.2571 |
46,226.1091 |
1.2501 |
1.2453 |
1.2671 |
1.2593 |
| 2024-04-05 |
1.2396 |
110,768.3142 |
1.2694 |
1.2023 |
1.2750 |
1.2513 |
| 2024-04-04 |
1.2455 |
91,743.8824 |
1.2159 |
1.1908 |
1.2955 |
1.2577 |
| 2024-04-03 |
1.2297 |
124,743.7023 |
1.2353 |
1.1903 |
1.2618 |
1.2181 |
| 2024-04-02 |
1.2586 |
125,542.8973 |
1.3504 |
1.2159 |
1.3510 |
1.2411 |
| 2024-04-01 |
1.3561 |
104,243.5338 |
1.4018 |
1.3133 |
1.4147 |
1.3392 |
| 2024-03-31 |
1.3885 |
60,458.3009 |
1.3703 |
1.3640 |
1.4104 |
1.4009 |
| 2024-03-30 |
1.4065 |
222,496.8839 |
1.4198 |
1.3817 |
1.4208 |
1.3896 |
| 2024-03-29 |
1.4171 |
119,021.7040 |
1.4145 |
1.3914 |
1.4457 |
1.4078 |
| 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 |