Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-15 |
1.5808 |
118,599.7371 |
1.5660 |
1.5525 |
1.6231 |
1.5949 |
| 2022-07-14 |
1.5081 |
121,460.4583 |
1.5215 |
1.4617 |
1.5696 |
1.5569 |
| 2022-07-13 |
1.4573 |
298,715.6661 |
1.4350 |
1.4024 |
1.5006 |
1.4770 |
| 2022-07-12 |
1.5113 |
431,568.9003 |
1.5728 |
1.4400 |
1.6249 |
1.4488 |
| 2022-07-11 |
1.6310 |
531,206.6060 |
1.6279 |
1.5664 |
1.7082 |
1.5736 |
| 2022-07-10 |
1.6015 |
440,602.2948 |
1.6237 |
1.5402 |
1.6656 |
1.6337 |
| 2022-07-09 |
1.6049 |
495,453.0989 |
1.5288 |
1.5288 |
1.6548 |
1.6169 |
| 2022-07-08 |
1.5423 |
201,414.6162 |
1.5718 |
1.5006 |
1.6002 |
1.5409 |
| 2022-07-07 |
1.5616 |
288,778.1297 |
1.5453 |
1.5353 |
1.5955 |
1.5708 |
| 2022-07-06 |
1.5210 |
204,376.1970 |
1.4667 |
1.4602 |
1.5791 |
1.5480 |
| 2022-07-05 |
1.4874 |
60,707.9851 |
1.5370 |
1.4307 |
1.5568 |
1.4941 |
| 2022-07-04 |
1.4984 |
194,861.3823 |
1.4474 |
1.4387 |
1.5635 |
1.5372 |
| 2022-07-03 |
1.4389 |
306,014.6940 |
1.4542 |
1.3970 |
1.4731 |
1.4499 |
| 2022-07-02 |
1.4361 |
850,416.1247 |
1.3787 |
1.3590 |
1.5092 |
1.4841 |
| 2022-07-01 |
1.3768 |
377,235.7207 |
1.4254 |
1.3328 |
1.4711 |
1.3840 |
| 2022-06-30 |
1.3911 |
190,367.7813 |
1.4781 |
1.3460 |
1.4856 |
1.4191 |
| 2022-06-29 |
1.5148 |
343,714.8292 |
1.5141 |
1.4600 |
1.5617 |
1.5041 |
| 2022-06-28 |
1.6150 |
372,085.6532 |
1.6011 |
1.5440 |
1.6821 |
1.5790 |
| 2022-06-27 |
1.5557 |
455,616.7766 |
1.4449 |
1.4374 |
1.6407 |
1.6018 |
| 2022-06-26 |
1.5260 |
323,123.4203 |
1.5429 |
1.4792 |
1.5956 |
1.4793 |
| 2022-06-25 |
1.5191 |
284,177.1350 |
1.5361 |
1.4562 |
1.5774 |
1.5320 |
| 2022-06-24 |
1.4860 |
327,365.0192 |
1.4401 |
1.4401 |
1.5803 |
1.5525 |
| 2022-06-23 |
1.3963 |
123,824.4013 |
1.3417 |
1.3334 |
1.4502 |
1.4392 |
| 2022-06-22 |
1.3757 |
225,878.2259 |
1.4272 |
1.3321 |
1.4272 |
1.3430 |
| 2022-06-21 |
1.4569 |
430,003.2326 |
1.4429 |
1.3965 |
1.5235 |
1.4139 |
| 2022-06-20 |
1.3953 |
536,260.2209 |
1.3911 |
1.3183 |
1.4621 |
1.4383 |
| 2022-06-19 |
1.2924 |
656,004.4924 |
1.2869 |
1.2090 |
1.4134 |
1.3795 |
| 2022-06-18 |
1.2976 |
811,600.2633 |
1.3881 |
1.1943 |
1.4173 |
1.2835 |
| 2022-06-17 |
1.4179 |
805,752.2474 |
1.3589 |
1.3466 |
1.4685 |
1.3967 |
| 2022-06-16 |
1.4111 |
1,167,941.4993 |
1.5275 |
1.3313 |
1.5477 |
1.3558 |
| 2022-06-15 |
1.3734 |
844,751.6757 |
1.4475 |
1.3008 |
1.5175 |
1.5051 |
| 2022-06-14 |
1.3977 |
876,860.7822 |
1.4011 |
1.2848 |
1.4666 |
1.4533 |
| 2022-06-13 |
1.5077 |
1,331,137.5380 |
1.6325 |
1.3409 |
1.6502 |
1.3816 |
| 2022-06-12 |
1.7321 |
479,201.2496 |
1.8015 |
1.6283 |
1.8609 |
1.7003 |
| 2022-06-11 |
1.9442 |
584,067.6762 |
1.9688 |
1.7878 |
2.0653 |
1.8036 |
| 2022-06-10 |
2.1944 |
937,739.4231 |
2.2259 |
1.9557 |
2.3492 |
1.9707 |
| 2022-06-09 |
2.1680 |
1,334,740.3846 |
2.0929 |
2.0539 |
2.2677 |
2.2065 |
| 2022-06-08 |
2.0719 |
782,707.8804 |
2.0662 |
1.9897 |
2.1629 |
2.1000 |
| 2022-06-07 |
2.0905 |
1,707,107.8438 |
2.0612 |
1.9519 |
2.2033 |
2.0591 |
| 2022-06-06 |
2.0894 |
449,906.1345 |
1.9560 |
1.9494 |
2.1672 |
2.0581 |