Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-22 |
3.0684 |
1,590,251.4058 |
3.0299 |
2.9819 |
3.1566 |
3.0772 |
| 2022-04-21 |
3.1507 |
1,316,547.0979 |
3.1430 |
3.0168 |
3.2352 |
3.0449 |
| 2022-04-20 |
3.1740 |
1,395,763.1777 |
3.2270 |
3.0938 |
3.2724 |
3.1423 |
| 2022-04-19 |
3.1915 |
894,156.0689 |
3.1742 |
3.1260 |
3.2635 |
3.2065 |
| 2022-04-18 |
3.0523 |
1,163,869.2586 |
3.0807 |
2.9342 |
3.1855 |
3.1600 |
| 2022-04-17 |
3.2313 |
816,328.4042 |
3.2796 |
3.1722 |
3.2918 |
3.1936 |
| 2022-04-16 |
3.2228 |
679,083.3857 |
3.1924 |
3.1546 |
3.2776 |
3.2545 |
| 2022-04-15 |
3.1737 |
1,173,687.5151 |
3.0920 |
3.0912 |
3.2371 |
3.1822 |
| 2022-04-14 |
3.1844 |
1,413,785.9040 |
3.1748 |
3.0634 |
3.2759 |
3.1073 |
| 2022-04-13 |
3.1113 |
1,115,064.6257 |
3.0630 |
3.0355 |
3.1964 |
3.1419 |
| 2022-04-12 |
3.0817 |
1,682,178.0025 |
2.9612 |
2.9443 |
3.1982 |
3.0713 |
| 2022-04-11 |
3.0418 |
2,136,167.8189 |
3.1196 |
2.9436 |
3.1432 |
2.9548 |
| 2022-04-10 |
3.2177 |
1,032,529.7204 |
3.2043 |
3.1621 |
3.3015 |
3.2624 |
| 2022-04-09 |
3.1401 |
1,236,036.2879 |
3.1641 |
3.0708 |
3.2031 |
3.1820 |
| 2022-04-08 |
3.3224 |
1,075,386.3386 |
3.3802 |
3.1290 |
3.4188 |
3.1649 |
| 2022-04-07 |
3.3532 |
1,316,810.9001 |
3.2856 |
3.2404 |
3.4286 |
3.4042 |
| 2022-04-06 |
3.4530 |
1,470,307.4829 |
3.6688 |
3.2446 |
3.6710 |
3.2472 |
| 2022-04-05 |
3.8256 |
732,968.6663 |
3.8954 |
3.7039 |
3.9261 |
3.7166 |
| 2022-04-04 |
3.8981 |
676,892.3380 |
4.0415 |
3.7084 |
4.0442 |
3.8938 |
| 2022-04-03 |
3.9973 |
542,027.7179 |
3.9177 |
3.8879 |
4.0640 |
4.0470 |
| 2022-04-02 |
4.0043 |
929,892.9841 |
3.8992 |
3.8799 |
4.1312 |
3.9128 |
| 2022-04-01 |
3.7556 |
763,842.9702 |
3.7191 |
3.5381 |
3.9763 |
3.9437 |
| 2022-03-31 |
3.8639 |
997,265.3247 |
3.8319 |
3.6566 |
4.0231 |
3.7433 |
| 2022-03-30 |
3.8061 |
692,172.5717 |
3.7899 |
3.6605 |
3.8829 |
3.8523 |
| 2022-03-29 |
3.8316 |
701,368.0239 |
3.7145 |
3.7071 |
3.9267 |
3.7826 |
| 2022-03-28 |
3.8899 |
768,462.3292 |
3.8575 |
3.7400 |
3.9749 |
3.7706 |
| 2022-03-27 |
3.7310 |
487,392.2778 |
3.6526 |
3.6470 |
3.8401 |
3.8385 |
| 2022-03-26 |
3.6594 |
659,957.8951 |
3.5115 |
3.4787 |
3.7877 |
3.6615 |
| 2022-03-25 |
3.5093 |
579,475.5234 |
3.5290 |
3.4302 |
3.5839 |
3.4973 |
| 2022-03-24 |
3.4938 |
440,505.2811 |
3.4555 |
3.4147 |
3.5696 |
3.5047 |
| 2022-03-23 |
3.4393 |
742,488.3357 |
3.2999 |
3.2912 |
3.5701 |
3.4724 |
| 2022-03-22 |
3.3214 |
449,498.0688 |
3.2396 |
3.2220 |
3.3927 |
3.3096 |
| 2022-03-21 |
3.2610 |
270,115.1803 |
3.3312 |
3.1912 |
3.3346 |
3.2582 |
| 2022-03-20 |
3.3040 |
695,164.3466 |
3.2577 |
3.2024 |
3.4296 |
3.3394 |
| 2022-03-19 |
3.2304 |
355,092.5539 |
3.1500 |
3.1500 |
3.2920 |
3.2423 |
| 2022-03-18 |
3.0844 |
307,266.6040 |
3.0777 |
3.0143 |
3.1717 |
3.1416 |
| 2022-03-17 |
3.0981 |
197,798.1455 |
3.1058 |
3.0626 |
3.1514 |
3.0772 |
| 2022-03-16 |
2.9898 |
357,727.9073 |
2.9727 |
2.9230 |
3.0709 |
3.0443 |
| 2022-03-15 |
2.9364 |
213,596.4907 |
2.9946 |
2.8814 |
3.0103 |
2.9833 |
| 2022-03-14 |
2.9312 |
241,680.9911 |
2.9002 |
2.8591 |
2.9917 |
2.9532 |
| 2022-03-13 |
3.0239 |
154,717.8678 |
3.0172 |
2.9015 |
3.0820 |
2.9115 |
| 2022-03-12 |
3.0379 |
268,354.0545 |
2.9875 |
2.9832 |
3.0812 |
3.0331 |
| 2022-03-11 |
3.0225 |
449,560.0512 |
3.0455 |
2.9573 |
3.1057 |
3.0208 |
| 2022-03-10 |
3.0508 |
1,297,424.9471 |
3.1746 |
2.9616 |
3.2395 |
3.0437 |
| 2022-03-09 |
3.1202 |
1,026,965.1978 |
3.0135 |
3.0071 |
3.1942 |
3.1245 |
| 2022-03-08 |
2.9747 |
1,368,238.7337 |
2.9217 |
2.9064 |
3.0451 |
3.0044 |
| 2022-03-07 |
2.9560 |
894,021.1374 |
2.9721 |
2.8376 |
3.0759 |
2.8867 |
| 2022-03-06 |
3.0547 |
376,769.3905 |
3.1431 |
2.9746 |
3.1789 |
3.0558 |
| 2022-03-05 |
3.0892 |
591,483.3480 |
3.0772 |
2.9869 |
3.1661 |
3.1197 |
| 2022-03-04 |
3.2241 |
309,246.8554 |
3.3931 |
3.0752 |
3.3997 |
3.0856 |