Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-20 |
0.9969 |
139,928.3017 |
0.9933 |
0.9733 |
1.0687 |
1.0608 |
2023-01-19 |
0.9946 |
408,254.9922 |
0.9517 |
0.9517 |
1.0639 |
0.9918 |
2023-01-18 |
0.9918 |
214,499.3460 |
1.0177 |
0.9446 |
1.0414 |
0.9644 |
2023-01-17 |
1.0327 |
277,401.2003 |
1.0113 |
0.9897 |
1.0638 |
1.0269 |
2023-01-16 |
1.0225 |
227,211.2226 |
1.0269 |
0.9915 |
1.0482 |
1.0113 |
2023-01-15 |
1.0254 |
442,927.4485 |
1.0087 |
0.9804 |
1.0864 |
1.0280 |
2023-01-14 |
0.9888 |
430,251.5098 |
0.9175 |
0.9175 |
1.0377 |
1.0015 |
2023-01-13 |
0.8952 |
179,604.0098 |
0.8899 |
0.8741 |
0.9303 |
0.9120 |
2023-01-12 |
0.8624 |
240,667.5437 |
0.8590 |
0.8294 |
0.8944 |
0.8923 |
2023-01-11 |
0.8236 |
156,952.3202 |
0.8319 |
0.8072 |
0.8590 |
0.8545 |
2023-01-10 |
0.8327 |
222,675.6259 |
0.8327 |
0.8162 |
0.8465 |
0.8292 |
2023-01-09 |
0.8358 |
121,590.9102 |
0.8215 |
0.8182 |
0.8546 |
0.8321 |
2023-01-08 |
0.7957 |
37,161.0293 |
0.7928 |
0.7799 |
0.8284 |
0.8169 |
2023-01-07 |
0.7837 |
41,356.2089 |
0.7711 |
0.7704 |
0.7954 |
0.7899 |
2023-01-06 |
0.7590 |
69,976.1415 |
0.7628 |
0.7479 |
0.7739 |
0.7702 |
2023-01-05 |
0.7600 |
66,486.9418 |
0.7678 |
0.7484 |
0.7780 |
0.7621 |
2023-01-04 |
0.7645 |
59,982.3762 |
0.7541 |
0.7504 |
0.7769 |
0.7661 |
2023-01-03 |
0.7489 |
96,357.1885 |
0.7390 |
0.7363 |
0.7608 |
0.7505 |
2023-01-02 |
0.7299 |
79,594.2684 |
0.7195 |
0.7081 |
0.7442 |
0.7431 |
2023-01-01 |
0.7108 |
39,762.8147 |
0.7154 |
0.7045 |
0.7233 |
0.7195 |
2022-12-31 |
0.7202 |
29,441.1180 |
0.7225 |
0.7124 |
0.7277 |
0.7160 |
2022-12-30 |
0.7139 |
34,942.2124 |
0.7231 |
0.6993 |
0.7337 |
0.7222 |
2022-12-29 |
0.7341 |
82,239.2577 |
0.7376 |
0.7104 |
0.7438 |
0.7204 |
2022-12-28 |
0.7530 |
56,246.7198 |
0.7717 |
0.7308 |
0.7759 |
0.7338 |
2022-12-27 |
0.7813 |
50,156.8760 |
0.7985 |
0.7654 |
0.7995 |
0.7675 |
2022-12-26 |
0.7881 |
21,491.2985 |
0.7846 |
0.7822 |
0.7944 |
0.7899 |
2022-12-25 |
0.7895 |
42,325.2937 |
0.8001 |
0.7736 |
0.8006 |
0.7844 |
2022-12-24 |
0.8019 |
12,559.6429 |
0.8031 |
0.7983 |
0.8093 |
0.8004 |
2022-12-23 |
0.8048 |
33,081.8103 |
0.8058 |
0.7960 |
0.8175 |
0.8038 |
2022-12-22 |
0.7953 |
33,160.8187 |
0.8082 |
0.7773 |
0.8133 |
0.8041 |
2022-12-21 |
0.8005 |
48,337.6325 |
0.8064 |
0.7892 |
0.8121 |
0.8034 |
2022-12-20 |
0.7989 |
54,651.4834 |
0.7785 |
0.7755 |
0.8119 |
0.8054 |
2022-12-19 |
0.7949 |
68,771.2011 |
0.8354 |
0.7612 |
0.8462 |
0.7792 |
2022-12-18 |
0.8388 |
73,607.6187 |
0.8448 |
0.8263 |
0.8495 |
0.8400 |
2022-12-17 |
0.8420 |
129,650.2611 |
0.8388 |
0.8276 |
0.8672 |
0.8318 |
2022-12-16 |
0.8894 |
99,262.7649 |
0.9569 |
0.8331 |
0.9642 |
0.8369 |
2022-12-15 |
0.9477 |
218,829.9650 |
0.9497 |
0.9230 |
0.9710 |
0.9638 |
2022-12-14 |
0.9566 |
96,173.4099 |
0.9731 |
0.9289 |
0.9811 |
0.9537 |
2022-12-13 |
0.9507 |
104,110.8938 |
0.9606 |
0.9162 |
0.9847 |
0.9718 |
2022-12-12 |
0.9599 |
81,906.4963 |
0.9873 |
0.9489 |
0.9886 |
0.9594 |
2022-12-11 |
1.0015 |
32,663.1030 |
0.9982 |
0.9883 |
1.0083 |
0.9900 |
2022-12-10 |
0.9947 |
12,331.3343 |
0.9827 |
0.9821 |
1.0036 |
0.9968 |
2022-12-09 |
0.9903 |
68,951.6420 |
1.0007 |
0.9800 |
1.0032 |
0.9812 |
2022-12-08 |
0.9839 |
54,183.4308 |
0.9853 |
0.9720 |
1.0050 |
1.0005 |
2022-12-07 |
0.9887 |
134,542.5416 |
1.0129 |
0.9686 |
1.0177 |
0.9842 |
2022-12-06 |
1.0132 |
80,079.8050 |
1.0055 |
1.0039 |
1.0259 |
1.0085 |
2022-12-05 |
1.0149 |
65,400.0985 |
1.0049 |
0.9991 |
1.0303 |
1.0009 |
2022-12-04 |
1.0000 |
71,620.5303 |
0.9950 |
0.9910 |
1.0074 |
1.0045 |
2022-12-03 |
1.0148 |
60,941.8524 |
1.0376 |
0.9954 |
1.0376 |
0.9958 |
2022-12-02 |
1.0202 |
116,918.0983 |
1.0010 |
0.9911 |
1.0401 |
1.0265 |