Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.9862 |
158,765.6193 |
0.9829 |
0.9593 |
1.0415 |
1.0385 |
| 2023-03-11 |
0.9947 |
237,029.1302 |
1.0125 |
0.9531 |
1.0327 |
0.9773 |
| 2023-03-10 |
0.9928 |
150,776.3077 |
0.9913 |
0.9578 |
1.0169 |
1.0121 |
| 2023-03-09 |
1.0338 |
186,790.2616 |
1.0269 |
0.9661 |
1.0693 |
0.9794 |
| 2023-03-08 |
1.0649 |
147,601.1182 |
1.1102 |
1.0168 |
1.1121 |
1.0308 |
| 2023-03-07 |
1.1180 |
90,685.1151 |
1.1393 |
1.0870 |
1.1489 |
1.0909 |
| 2023-03-06 |
1.1178 |
96,161.4002 |
1.1137 |
1.0961 |
1.1470 |
1.1371 |
| 2023-03-05 |
1.1335 |
78,692.0667 |
1.1124 |
1.1060 |
1.1435 |
1.1293 |
| 2023-03-04 |
1.1077 |
392,967.0562 |
1.1468 |
1.0890 |
1.1495 |
1.0912 |
| 2023-03-03 |
1.1081 |
159,342.0565 |
1.1776 |
1.0591 |
1.1777 |
1.1398 |
| 2023-03-02 |
1.1614 |
99,786.4174 |
1.2011 |
1.1363 |
1.2011 |
1.1729 |
| 2023-03-01 |
1.1755 |
116,436.0393 |
1.1371 |
1.1302 |
1.2029 |
1.1914 |
| 2023-02-28 |
1.1679 |
150,009.8839 |
1.1871 |
1.1281 |
1.1979 |
1.1419 |
| 2023-02-27 |
1.1996 |
102,087.1177 |
1.2169 |
1.1624 |
1.2252 |
1.1840 |
| 2023-02-26 |
1.2050 |
41,475.5358 |
1.1965 |
1.1880 |
1.2184 |
1.2139 |
| 2023-02-25 |
1.2015 |
123,396.7625 |
1.2380 |
1.1515 |
1.2496 |
1.1935 |
| 2023-02-24 |
1.2897 |
159,341.9069 |
1.3468 |
1.2161 |
1.3468 |
1.2261 |
| 2023-02-23 |
1.4164 |
445,888.5651 |
1.4178 |
1.3359 |
1.4795 |
1.3497 |
| 2023-02-22 |
1.3097 |
830,132.8229 |
1.2237 |
1.2237 |
1.4421 |
1.4151 |
| 2023-02-21 |
1.2490 |
132,248.3236 |
1.2584 |
1.1958 |
1.2992 |
1.2190 |
| 2023-02-20 |
1.2360 |
104,132.1854 |
1.1928 |
1.1616 |
1.2778 |
1.2633 |
| 2023-02-19 |
1.1883 |
101,391.5232 |
1.1759 |
1.1629 |
1.2149 |
1.1852 |
| 2023-02-18 |
1.1709 |
87,898.5268 |
1.1531 |
1.1474 |
1.1908 |
1.1770 |
| 2023-02-17 |
1.1284 |
95,425.4590 |
1.0930 |
1.0886 |
1.1662 |
1.1574 |
| 2023-02-16 |
1.1532 |
135,696.6565 |
1.1504 |
1.1243 |
1.1743 |
1.1328 |
| 2023-02-15 |
1.0911 |
111,074.7601 |
1.0630 |
1.0504 |
1.1528 |
1.1445 |
| 2023-02-14 |
1.0363 |
108,008.0051 |
1.0385 |
1.0045 |
1.0606 |
1.0587 |
| 2023-02-13 |
1.0374 |
148,417.9306 |
1.0774 |
1.0036 |
1.0808 |
1.0248 |
| 2023-02-12 |
1.0870 |
109,361.8297 |
1.0826 |
1.0599 |
1.1105 |
1.0804 |
| 2023-02-11 |
1.0788 |
82,238.8652 |
1.0880 |
1.0637 |
1.0950 |
1.0774 |
| 2023-02-10 |
1.0858 |
190,160.7217 |
1.0761 |
1.0586 |
1.1049 |
1.0889 |
| 2023-02-09 |
1.1567 |
288,998.5180 |
1.2275 |
1.0489 |
1.2319 |
1.0719 |
| 2023-02-08 |
1.2182 |
289,203.1320 |
1.2183 |
1.1814 |
1.2620 |
1.2237 |
| 2023-02-07 |
1.1673 |
112,930.5952 |
1.1440 |
1.1361 |
1.2036 |
1.1972 |
| 2023-02-06 |
1.1688 |
125,440.2026 |
1.1885 |
1.1494 |
1.1891 |
1.1691 |
| 2023-02-05 |
1.1808 |
177,206.1007 |
1.1628 |
1.1447 |
1.2330 |
1.1533 |
| 2023-02-04 |
1.1466 |
145,442.0300 |
1.1443 |
1.1285 |
1.1770 |
1.1746 |
| 2023-02-03 |
1.1229 |
214,557.8871 |
1.0944 |
1.0871 |
1.1576 |
1.1341 |
| 2023-02-02 |
1.1099 |
143,464.7783 |
1.0931 |
1.0777 |
1.1436 |
1.0939 |
| 2023-02-01 |
1.0489 |
247,166.6126 |
1.0587 |
1.0178 |
1.0969 |
1.0924 |
| 2023-01-31 |
1.0644 |
190,130.8016 |
1.0569 |
1.0444 |
1.0777 |
1.0588 |
| 2023-01-30 |
1.1003 |
200,807.0589 |
1.1586 |
1.0348 |
1.1634 |
1.0463 |
| 2023-01-29 |
1.1517 |
218,620.5802 |
1.0961 |
1.0834 |
1.1807 |
1.1551 |
| 2023-01-28 |
1.1183 |
216,990.3167 |
1.1267 |
1.0864 |
1.1447 |
1.0901 |
| 2023-01-27 |
1.1015 |
255,586.9889 |
1.0944 |
1.0608 |
1.1260 |
1.1079 |
| 2023-01-26 |
1.0958 |
223,608.0161 |
1.0938 |
1.0738 |
1.1158 |
1.0965 |
| 2023-01-25 |
1.0618 |
166,860.9018 |
1.0555 |
1.0242 |
1.1051 |
1.0923 |
| 2023-01-24 |
1.1127 |
243,104.5861 |
1.1131 |
1.0431 |
1.1517 |
1.0558 |
| 2023-01-23 |
1.1143 |
216,037.2570 |
1.1095 |
1.0920 |
1.1297 |
1.1237 |
| 2023-01-22 |
1.1123 |
175,847.3174 |
1.0992 |
1.0815 |
1.1381 |
1.1046 |