Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
1.4105 |
321,363.5053 |
1.4204 |
1.1548 |
1.5024 |
1.2718 |
| 2024-03-04 |
1.4369 |
191,748.7339 |
1.3768 |
1.3552 |
1.4872 |
1.4090 |
| 2024-03-03 |
1.3741 |
156,486.5191 |
1.4235 |
1.2824 |
1.4235 |
1.3747 |
| 2024-03-02 |
1.3242 |
170,925.1095 |
1.2842 |
1.2490 |
1.3862 |
1.3843 |
| 2024-03-01 |
1.2523 |
78,908.1813 |
1.2365 |
1.2213 |
1.2797 |
1.2797 |
| 2024-02-29 |
1.2608 |
269,500.1168 |
1.1997 |
1.1909 |
1.3465 |
1.2255 |
| 2024-02-28 |
1.1783 |
140,691.4291 |
1.1418 |
1.1409 |
1.2241 |
1.1709 |
| 2024-02-27 |
1.1431 |
111,070.8268 |
1.1439 |
1.1120 |
1.1675 |
1.1492 |
| 2024-02-26 |
1.1163 |
94,024.8614 |
1.1181 |
1.0844 |
1.1493 |
1.1451 |
| 2024-02-25 |
1.1197 |
48,505.9472 |
1.1281 |
1.1027 |
1.1338 |
1.1131 |
| 2024-02-24 |
1.0985 |
87,570.7412 |
1.0875 |
1.0516 |
1.1312 |
1.1245 |
| 2024-02-23 |
1.0925 |
100,090.0366 |
1.1098 |
1.0647 |
1.1173 |
1.0868 |
| 2024-02-22 |
1.1147 |
108,381.4026 |
1.0877 |
1.0592 |
1.1429 |
1.1226 |
| 2024-02-21 |
1.0734 |
87,893.8635 |
1.1085 |
1.0431 |
1.1126 |
1.0567 |
| 2024-02-20 |
1.0926 |
197,623.7072 |
1.0957 |
1.0530 |
1.1388 |
1.0679 |
| 2024-02-19 |
1.0814 |
83,049.8736 |
1.0763 |
1.0683 |
1.0946 |
1.0854 |
| 2024-02-18 |
1.0731 |
63,240.4521 |
1.0630 |
1.0592 |
1.0853 |
1.0736 |
| 2024-02-17 |
1.0573 |
81,607.0183 |
1.0801 |
1.0334 |
1.0885 |
1.0556 |
| 2024-02-16 |
1.0738 |
93,281.0028 |
1.0798 |
1.0439 |
1.0962 |
1.0708 |
| 2024-02-15 |
1.0775 |
96,426.4518 |
1.0696 |
1.0554 |
1.1003 |
1.0765 |
| 2024-02-14 |
1.0541 |
58,685.2119 |
1.0456 |
1.0299 |
1.0690 |
1.0641 |
| 2024-02-13 |
1.0405 |
95,501.1192 |
1.0470 |
1.0183 |
1.0594 |
1.0429 |
| 2024-02-12 |
1.0288 |
61,837.7772 |
1.0329 |
1.0106 |
1.0547 |
1.0459 |
| 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 |