Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-03 |
1.5031 |
160,108.3452 |
1.4890 |
1.4690 |
1.5302 |
1.5199 |
| 2022-09-02 |
1.5324 |
90,869.9020 |
1.5413 |
1.4669 |
1.5638 |
1.4780 |
| 2022-09-01 |
1.5006 |
24,814.4391 |
1.5090 |
1.4737 |
1.5388 |
1.5361 |
| 2022-08-31 |
1.5403 |
58,228.9967 |
1.4972 |
1.4972 |
1.5792 |
1.5099 |
| 2022-08-30 |
1.5061 |
60,757.4267 |
1.5291 |
1.4483 |
1.5487 |
1.5118 |
| 2022-08-29 |
1.4752 |
35,658.1591 |
1.4275 |
1.4173 |
1.5217 |
1.5153 |
| 2022-08-28 |
1.4733 |
33,695.8142 |
1.4627 |
1.4473 |
1.4927 |
1.4730 |
| 2022-08-27 |
1.4630 |
72,869.9541 |
1.4811 |
1.4290 |
1.4876 |
1.4558 |
| 2022-08-26 |
1.6243 |
152,810.2527 |
1.6679 |
1.4940 |
1.6714 |
1.4999 |
| 2022-08-25 |
1.6495 |
204,325.2165 |
1.5984 |
1.5973 |
1.6786 |
1.6635 |
| 2022-08-24 |
1.6108 |
168,721.6463 |
1.5948 |
1.5547 |
1.6441 |
1.6020 |
| 2022-08-23 |
1.5818 |
92,422.2141 |
1.5874 |
1.5387 |
1.6066 |
1.5967 |
| 2022-08-22 |
1.5684 |
189,444.5182 |
1.6299 |
1.5210 |
1.6347 |
1.5729 |
| 2022-08-21 |
1.5998 |
215,393.1344 |
1.5638 |
1.5496 |
1.6482 |
1.6117 |
| 2022-08-20 |
1.5965 |
83,578.1092 |
1.5767 |
1.5242 |
1.6367 |
1.5273 |
| 2022-08-19 |
1.6277 |
161,931.9512 |
1.7856 |
1.5497 |
1.7872 |
1.5656 |
| 2022-08-18 |
1.8576 |
53,462.2878 |
1.8844 |
1.8343 |
1.8899 |
1.8433 |
| 2022-08-17 |
1.9378 |
132,460.9693 |
1.8841 |
1.8486 |
2.0361 |
1.8564 |
| 2022-08-16 |
1.8392 |
85,593.9786 |
1.8208 |
1.7796 |
1.9088 |
1.8861 |
| 2022-08-15 |
1.8265 |
45,793.2830 |
1.8165 |
1.7750 |
1.8652 |
1.8318 |
| 2022-08-14 |
1.8707 |
72,904.6470 |
1.9101 |
1.7993 |
1.9565 |
1.8132 |
| 2022-08-13 |
1.9203 |
24,628.6512 |
1.9233 |
1.8900 |
1.9450 |
1.9137 |
| 2022-08-12 |
1.8942 |
42,360.7801 |
1.9010 |
1.8608 |
1.9246 |
1.9216 |
| 2022-08-11 |
1.9201 |
114,055.5741 |
1.8787 |
1.8700 |
1.9587 |
1.8936 |
| 2022-08-10 |
1.8062 |
59,607.9081 |
1.7992 |
1.7409 |
1.8702 |
1.8677 |
| 2022-08-09 |
1.8607 |
66,927.8409 |
1.8922 |
1.7578 |
1.9190 |
1.8005 |
| 2022-08-08 |
1.9076 |
90,015.2858 |
1.8872 |
1.8659 |
1.9476 |
1.8873 |
| 2022-08-07 |
1.8810 |
87,333.2721 |
1.8769 |
1.8408 |
1.9317 |
1.8856 |
| 2022-08-06 |
1.8764 |
108,372.6356 |
1.8613 |
1.8436 |
1.8985 |
1.8707 |
| 2022-08-05 |
1.8458 |
92,586.2782 |
1.8171 |
1.8091 |
1.8894 |
1.8441 |
| 2022-08-04 |
1.8078 |
191,157.3652 |
1.7145 |
1.7145 |
1.8569 |
1.8082 |
| 2022-08-03 |
1.7464 |
90,038.7602 |
1.7147 |
1.6665 |
1.7853 |
1.7667 |
| 2022-08-02 |
1.7414 |
98,124.0589 |
1.8096 |
1.6789 |
1.8338 |
1.7273 |
| 2022-08-01 |
1.7773 |
102,233.1769 |
1.7364 |
1.7275 |
1.8544 |
1.7746 |
| 2022-07-31 |
1.8215 |
221,732.2416 |
1.8178 |
1.7748 |
1.8514 |
1.8003 |
| 2022-07-30 |
1.7763 |
358,905.5424 |
1.7082 |
1.7082 |
1.8613 |
1.8129 |
| 2022-07-29 |
1.7240 |
149,433.2904 |
1.7191 |
1.6648 |
1.7772 |
1.7302 |
| 2022-07-28 |
1.6688 |
284,112.3002 |
1.6440 |
1.6017 |
1.7507 |
1.7365 |
| 2022-07-27 |
1.5627 |
262,306.0280 |
1.5553 |
1.5256 |
1.6228 |
1.6216 |
| 2022-07-26 |
1.5140 |
275,117.4485 |
1.5068 |
1.4763 |
1.5553 |
1.5090 |
| 2022-07-25 |
1.5959 |
158,611.4298 |
1.6805 |
1.5375 |
1.6876 |
1.5504 |
| 2022-07-24 |
1.6955 |
126,133.7750 |
1.6520 |
1.6520 |
1.7228 |
1.6877 |
| 2022-07-23 |
1.6435 |
101,104.5614 |
1.6358 |
1.6015 |
1.6812 |
1.6469 |
| 2022-07-22 |
1.6761 |
125,698.6220 |
1.6743 |
1.6118 |
1.7428 |
1.6379 |
| 2022-07-21 |
1.6188 |
191,422.8433 |
1.6173 |
1.5618 |
1.6838 |
1.6708 |
| 2022-07-20 |
1.6930 |
229,647.2214 |
1.7439 |
1.6045 |
1.7788 |
1.6180 |
| 2022-07-19 |
1.7257 |
174,493.5601 |
1.7326 |
1.6578 |
1.7997 |
1.7389 |
| 2022-07-18 |
1.6923 |
230,460.6451 |
1.5749 |
1.5665 |
1.7501 |
1.7117 |
| 2022-07-17 |
1.6038 |
151,923.3079 |
1.6047 |
1.5654 |
1.6441 |
1.5962 |
| 2022-07-16 |
1.5774 |
88,295.8381 |
1.5748 |
1.5385 |
1.6347 |
1.6075 |