Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-07 |
0.9786 |
60,932.4689 |
0.9799 |
0.9644 |
0.9967 |
0.9919 |
| 2024-02-06 |
0.9780 |
82,884.4183 |
0.9670 |
0.9644 |
0.9907 |
0.9839 |
| 2024-02-05 |
0.9699 |
69,965.4590 |
0.9586 |
0.9434 |
0.9901 |
0.9632 |
| 2024-02-04 |
0.9834 |
60,748.8735 |
0.9979 |
0.9668 |
0.9980 |
0.9737 |
| 2024-02-03 |
1.0097 |
71,426.3297 |
1.0208 |
0.9897 |
1.0322 |
1.0053 |
| 2024-02-02 |
1.0028 |
93,786.4109 |
0.9844 |
0.9820 |
1.0256 |
0.9949 |
| 2024-02-01 |
0.9577 |
108,932.6825 |
0.9677 |
0.9390 |
0.9798 |
0.9709 |
| 2024-01-31 |
0.9776 |
123,756.5815 |
0.9814 |
0.9540 |
0.9919 |
0.9601 |
| 2024-01-30 |
0.9980 |
159,558.2062 |
1.0094 |
0.9838 |
1.0288 |
0.9978 |
| 2024-01-29 |
0.9858 |
105,172.0769 |
0.9790 |
0.9630 |
1.0001 |
0.9910 |
| 2024-01-28 |
0.9928 |
79,437.2331 |
1.0044 |
0.9765 |
1.0150 |
0.9823 |
| 2024-01-27 |
0.9842 |
76,472.2580 |
0.9736 |
0.9675 |
1.0043 |
1.0015 |
| 2024-01-26 |
0.9485 |
107,164.7319 |
0.9351 |
0.9243 |
0.9733 |
0.9698 |
| 2024-01-25 |
0.9360 |
134,478.9188 |
0.9526 |
0.9126 |
0.9545 |
0.9329 |
| 2024-01-24 |
0.9468 |
153,211.3367 |
0.9422 |
0.9328 |
0.9616 |
0.9423 |
| 2024-01-23 |
0.9318 |
274,685.3954 |
0.9592 |
0.8972 |
0.9803 |
0.9331 |
| 2024-01-22 |
0.9906 |
182,120.3197 |
1.0215 |
0.9541 |
1.0322 |
0.9651 |
| 2024-01-21 |
1.0391 |
63,485.5275 |
1.0356 |
1.0277 |
1.0493 |
1.0361 |
| 2024-01-20 |
1.0267 |
72,918.1928 |
1.0221 |
1.0091 |
1.0448 |
1.0325 |
| 2024-01-19 |
1.0138 |
155,669.6718 |
1.0444 |
0.9680 |
1.0475 |
1.0137 |
| 2024-01-18 |
1.0564 |
175,014.4152 |
1.0990 |
1.0180 |
1.1059 |
1.0453 |
| 2024-01-17 |
1.1061 |
156,223.0221 |
1.1281 |
1.0728 |
1.1445 |
1.0973 |
| 2024-01-16 |
1.1408 |
283,132.8835 |
1.1650 |
1.1067 |
1.1938 |
1.1272 |
| 2024-01-15 |
1.1847 |
501,369.1607 |
1.1141 |
1.1121 |
1.2467 |
1.2031 |
| 2024-01-14 |
1.1336 |
442,013.1674 |
1.0804 |
1.0574 |
1.1933 |
1.1558 |
| 2024-01-13 |
1.0341 |
153,355.5013 |
1.0192 |
1.0007 |
1.0948 |
1.0673 |
| 2024-01-12 |
1.0763 |
394,544.1906 |
1.0834 |
1.0183 |
1.1142 |
1.0535 |
| 2024-01-11 |
1.0754 |
430,327.0151 |
0.9452 |
0.9409 |
1.1907 |
1.0698 |
| 2024-01-10 |
0.8849 |
172,993.1806 |
0.8917 |
0.8515 |
0.9056 |
0.9000 |
| 2024-01-09 |
0.9108 |
159,584.8840 |
0.9388 |
0.8741 |
0.9388 |
0.8763 |
| 2024-01-08 |
0.8775 |
313,487.6809 |
0.8734 |
0.8169 |
0.9426 |
0.9402 |
| 2024-01-07 |
0.9160 |
140,081.9685 |
0.9213 |
0.8723 |
0.9395 |
0.8736 |
| 2024-01-06 |
0.9137 |
119,963.6878 |
0.9407 |
0.8853 |
0.9413 |
0.9110 |
| 2024-01-05 |
0.9354 |
255,600.3264 |
0.9757 |
0.9026 |
0.9830 |
0.9372 |
| 2024-01-04 |
0.9727 |
179,012.0453 |
0.9771 |
0.9511 |
0.9880 |
0.9750 |
| 2024-01-03 |
0.9872 |
314,634.9151 |
1.0697 |
0.8649 |
1.1241 |
0.9816 |
| 2024-01-02 |
1.0885 |
74,704.3872 |
1.1014 |
1.0566 |
1.1096 |
1.0566 |
| 2024-01-01 |
1.0748 |
177,132.3573 |
1.0121 |
1.0116 |
1.1137 |
1.1068 |
| 2023-12-31 |
1.0265 |
39,371.0339 |
1.0233 |
0.9917 |
1.0425 |
1.0091 |
| 2023-12-30 |
1.0236 |
33,306.5429 |
1.0285 |
1.0100 |
1.0553 |
1.0169 |
| 2023-12-29 |
1.0394 |
78,934.8245 |
1.0549 |
1.0068 |
1.0686 |
1.0209 |
| 2023-12-28 |
1.0783 |
99,998.9067 |
1.1118 |
1.0391 |
1.1266 |
1.0588 |
| 2023-12-27 |
1.0794 |
161,380.9973 |
1.0510 |
1.0171 |
1.1353 |
1.1169 |
| 2023-12-26 |
1.0165 |
118,903.3432 |
1.0397 |
0.9643 |
1.0462 |
1.0237 |
| 2023-12-25 |
1.0157 |
122,956.8026 |
0.9830 |
0.9762 |
1.0473 |
1.0336 |
| 2023-12-24 |
0.9911 |
131,273.6386 |
0.9875 |
0.9698 |
1.0097 |
1.0068 |