Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-24 |
1.3720 |
176,238.1083 |
1.3739 |
1.3358 |
1.3979 |
1.3586 |
| 2022-10-23 |
1.3479 |
62,690.2625 |
1.3395 |
1.3305 |
1.3796 |
1.3732 |
| 2022-10-22 |
1.3390 |
24,349.3385 |
1.3427 |
1.3281 |
1.3512 |
1.3374 |
| 2022-10-21 |
1.3187 |
95,337.8938 |
1.3194 |
1.2946 |
1.3532 |
1.3422 |
| 2022-10-20 |
1.3325 |
75,139.2810 |
1.3237 |
1.3088 |
1.3582 |
1.3151 |
| 2022-10-19 |
1.3634 |
85,477.4739 |
1.3753 |
1.3513 |
1.3807 |
1.3582 |
| 2022-10-18 |
1.3829 |
80,029.6369 |
1.3903 |
1.3503 |
1.4096 |
1.3750 |
| 2022-10-17 |
1.3628 |
42,087.1678 |
1.3545 |
1.3431 |
1.3864 |
1.3840 |
| 2022-10-16 |
1.3584 |
47,499.3000 |
1.3544 |
1.3403 |
1.3714 |
1.3566 |
| 2022-10-15 |
1.3669 |
45,239.6252 |
1.3672 |
1.3450 |
1.3819 |
1.3539 |
| 2022-10-14 |
1.3980 |
109,980.7337 |
1.3824 |
1.3546 |
1.4348 |
1.3621 |
| 2022-10-13 |
1.3314 |
339,150.2986 |
1.3511 |
1.2594 |
1.4219 |
1.3915 |
| 2022-10-12 |
1.3504 |
24,052.1217 |
1.3432 |
1.3404 |
1.3599 |
1.3570 |
| 2022-10-11 |
1.3479 |
89,509.0985 |
1.3683 |
1.3257 |
1.3693 |
1.3370 |
| 2022-10-10 |
1.4054 |
39,488.0657 |
1.4255 |
1.3712 |
1.4421 |
1.3823 |
| 2022-10-09 |
1.4182 |
21,129.0247 |
1.4054 |
1.4037 |
1.4289 |
1.4224 |
| 2022-10-08 |
1.4154 |
30,031.1229 |
1.4074 |
1.3991 |
1.4247 |
1.4072 |
| 2022-10-07 |
1.4183 |
66,566.2511 |
1.4250 |
1.3916 |
1.4343 |
1.4096 |
| 2022-10-06 |
1.4359 |
70,559.5038 |
1.4302 |
1.4172 |
1.4548 |
1.4278 |
| 2022-10-05 |
1.4308 |
76,016.5890 |
1.4562 |
1.4050 |
1.4576 |
1.4285 |
| 2022-10-04 |
1.4483 |
32,514.9591 |
1.4376 |
1.4267 |
1.4691 |
1.4571 |
| 2022-10-03 |
1.4141 |
55,438.2602 |
1.3750 |
1.3570 |
1.4489 |
1.4367 |
| 2022-10-02 |
1.4028 |
49,083.2938 |
1.4084 |
1.3753 |
1.4189 |
1.4021 |
| 2022-10-01 |
1.4168 |
48,240.0506 |
1.4236 |
1.3968 |
1.4336 |
1.4069 |
| 2022-09-30 |
1.4381 |
108,068.3846 |
1.4414 |
1.4070 |
1.4635 |
1.4122 |
| 2022-09-29 |
1.4259 |
62,745.9007 |
1.4401 |
1.4075 |
1.4494 |
1.4375 |
| 2022-09-28 |
1.4201 |
57,125.8173 |
1.4433 |
1.3896 |
1.4562 |
1.4448 |
| 2022-09-27 |
1.4866 |
64,043.7902 |
1.4723 |
1.4225 |
1.5430 |
1.4446 |
| 2022-09-26 |
1.4538 |
55,423.4332 |
1.4573 |
1.4222 |
1.4780 |
1.4722 |
| 2022-09-25 |
1.4799 |
93,698.6364 |
1.4763 |
1.4382 |
1.5075 |
1.4584 |
| 2022-09-24 |
1.5269 |
163,929.1788 |
1.5181 |
1.4686 |
1.5531 |
1.4773 |
| 2022-09-23 |
1.4933 |
104,716.8426 |
1.5094 |
1.4272 |
1.5506 |
1.5506 |
| 2022-09-22 |
1.4597 |
113,110.6466 |
1.4105 |
1.4081 |
1.5213 |
1.5151 |
| 2022-09-21 |
1.4654 |
296,454.8208 |
1.4619 |
1.3845 |
1.5247 |
1.4008 |
| 2022-09-20 |
1.4884 |
75,715.0854 |
1.4813 |
1.4651 |
1.5229 |
1.4659 |
| 2022-09-19 |
1.4610 |
144,807.5897 |
1.4408 |
1.4097 |
1.5036 |
1.4859 |
| 2022-09-18 |
1.4968 |
122,261.3617 |
1.5481 |
1.4257 |
1.5712 |
1.4409 |
| 2022-09-17 |
1.5424 |
37,457.3590 |
1.5212 |
1.5212 |
1.5631 |
1.5462 |
| 2022-09-16 |
1.5278 |
120,496.5533 |
1.5210 |
1.5002 |
1.5536 |
1.5302 |
| 2022-09-15 |
1.5463 |
202,895.7363 |
1.6009 |
1.5095 |
1.6129 |
1.5237 |
| 2022-09-14 |
1.5605 |
141,512.3356 |
1.5278 |
1.5136 |
1.6218 |
1.6061 |
| 2022-09-13 |
1.5990 |
217,314.8666 |
1.6556 |
1.5270 |
1.6900 |
1.5339 |
| 2022-09-12 |
1.6661 |
100,776.1204 |
1.6808 |
1.6149 |
1.7248 |
1.6526 |
| 2022-09-11 |
1.7003 |
186,469.3211 |
1.6643 |
1.6469 |
1.7569 |
1.6882 |
| 2022-09-10 |
1.6506 |
65,773.6756 |
1.6431 |
1.6264 |
1.6747 |
1.6700 |
| 2022-09-09 |
1.6257 |
83,291.8448 |
1.5876 |
1.5846 |
1.6635 |
1.6298 |
| 2022-09-08 |
1.5330 |
132,723.5699 |
1.4893 |
1.4707 |
1.5994 |
1.5773 |
| 2022-09-07 |
1.4421 |
77,285.7668 |
1.4256 |
1.4027 |
1.5037 |
1.4958 |
| 2022-09-06 |
1.5433 |
126,205.7141 |
1.5480 |
1.4311 |
1.5924 |
1.4350 |
| 2022-09-05 |
1.5324 |
81,827.2701 |
1.5573 |
1.5020 |
1.5660 |
1.5213 |