Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.6454 |
133,488.6472 |
0.6537 |
0.6355 |
0.6581 |
0.6362 |
| 2025-03-30 |
0.6535 |
176,133.7222 |
0.6520 |
0.6406 |
0.6633 |
0.6521 |
| 2025-03-29 |
0.6649 |
370,617.5934 |
0.6786 |
0.6415 |
0.6809 |
0.6536 |
| 2025-03-28 |
0.6944 |
144,301.0600 |
0.7300 |
0.6722 |
0.7332 |
0.6739 |
| 2025-03-27 |
0.7283 |
89,181.1756 |
0.7217 |
0.7142 |
0.7386 |
0.7238 |
| 2025-03-26 |
0.7343 |
167,274.6914 |
0.7316 |
0.7184 |
0.7488 |
0.7189 |
| 2025-03-25 |
0.7213 |
103,296.7121 |
0.7213 |
0.7108 |
0.7299 |
0.7296 |
| 2025-03-24 |
0.7075 |
92,144.6267 |
0.6945 |
0.6818 |
0.7217 |
0.7194 |
| 2025-03-23 |
0.6937 |
36,728.6785 |
0.6917 |
0.6882 |
0.7010 |
0.6897 |
| 2025-03-22 |
0.6959 |
142,154.1254 |
0.6861 |
0.6783 |
0.7111 |
0.7088 |
| 2025-03-21 |
0.6978 |
65,064.6647 |
0.7090 |
0.6813 |
0.7124 |
0.6891 |
| 2025-03-20 |
0.7205 |
114,043.6311 |
0.7293 |
0.7048 |
0.7324 |
0.7097 |
| 2025-03-19 |
0.7180 |
209,679.8049 |
0.7089 |
0.7084 |
0.7273 |
0.7137 |
| 2025-03-18 |
0.7086 |
116,171.7141 |
0.7157 |
0.6955 |
0.7212 |
0.6980 |
| 2025-03-17 |
0.7052 |
304,979.4294 |
0.6802 |
0.6802 |
0.7170 |
0.7156 |
| 2025-03-16 |
0.6975 |
136,090.7905 |
0.7119 |
0.6794 |
0.7173 |
0.6831 |
| 2025-03-15 |
0.7054 |
97,113.9754 |
0.7081 |
0.6984 |
0.7119 |
0.7102 |
| 2025-03-14 |
0.6903 |
141,950.8086 |
0.6765 |
0.6734 |
0.7073 |
0.7042 |
| 2025-03-13 |
0.6807 |
344,583.5193 |
0.6865 |
0.6615 |
0.7003 |
0.6763 |
| 2025-03-12 |
0.6795 |
359,613.6025 |
0.6753 |
0.6576 |
0.7900 |
0.6868 |
| 2025-03-11 |
0.6583 |
650,641.6031 |
0.6387 |
0.6063 |
0.8500 |
0.6791 |
| 2025-03-10 |
0.6933 |
415,949.9863 |
0.6781 |
0.6576 |
0.8800 |
0.6614 |
| 2025-03-09 |
0.7063 |
319,374.4066 |
0.7410 |
0.6746 |
0.8800 |
0.6917 |
| 2025-03-08 |
0.7472 |
231,277.4528 |
0.7616 |
0.7318 |
0.7696 |
0.7421 |
| 2025-03-07 |
0.7632 |
212,674.2786 |
0.7658 |
0.7255 |
0.8035 |
0.7589 |
| 2025-03-06 |
0.7845 |
179,337.6195 |
0.7753 |
0.7685 |
0.7987 |
0.7903 |
| 2025-03-05 |
0.7504 |
292,105.9732 |
0.7353 |
0.7311 |
0.9425 |
0.7477 |
| 2025-03-04 |
0.7144 |
488,472.6986 |
0.7415 |
0.6120 |
1.0630 |
0.7285 |
| 2025-03-03 |
0.8040 |
415,031.9818 |
0.8592 |
0.7378 |
0.8696 |
0.7500 |
| 2025-03-02 |
0.7930 |
283,303.4903 |
0.7648 |
0.7508 |
0.8589 |
0.8546 |
| 2025-03-01 |
0.7534 |
163,391.2376 |
0.7668 |
0.7367 |
0.7741 |
0.7503 |
| 2025-02-28 |
0.7267 |
478,304.1812 |
0.7626 |
0.6967 |
0.7747 |
0.7737 |
| 2025-02-27 |
0.7686 |
142,550.3571 |
0.7611 |
0.7544 |
0.7870 |
0.7859 |
| 2025-02-26 |
0.7742 |
321,813.8714 |
0.7784 |
0.7471 |
0.8183 |
0.7479 |
| 2025-02-25 |
0.7638 |
487,059.3257 |
0.7733 |
0.7266 |
0.7904 |
0.7846 |
| 2025-02-24 |
0.8353 |
268,521.6073 |
0.8654 |
0.7993 |
0.8664 |
0.8102 |
| 2025-02-23 |
0.8779 |
144,853.7887 |
0.8936 |
0.8589 |
0.8964 |
0.8619 |
| 2025-02-22 |
0.8883 |
178,098.4495 |
0.8703 |
0.8672 |
0.8989 |
0.8945 |
| 2025-02-21 |
0.8983 |
148,626.9771 |
0.8956 |
0.8771 |
0.9200 |
0.8915 |
| 2025-02-20 |
0.8728 |
143,514.3949 |
0.8722 |
0.8631 |
0.8864 |
0.8849 |
| 2025-02-19 |
0.8601 |
129,706.8890 |
0.8551 |
0.8399 |
0.8744 |
0.8716 |
| 2025-02-18 |
0.8586 |
235,122.5987 |
0.8901 |
0.8249 |
0.8968 |
0.8446 |
| 2025-02-17 |
0.8964 |
196,566.8074 |
0.8983 |
0.8737 |
0.9234 |
0.8947 |
| 2025-02-16 |
0.8927 |
194,191.5304 |
0.8870 |
0.8722 |
0.9102 |
0.8906 |
| 2025-02-15 |
0.9036 |
167,350.6526 |
0.9143 |
0.8790 |
1.1201 |
0.8790 |
| 2025-02-14 |
0.9033 |
120,608.3197 |
0.8998 |
0.8882 |
0.9264 |
0.9240 |
| 2025-02-13 |
0.8962 |
164,770.2610 |
1.0770 |
0.8744 |
1.0770 |
0.8819 |
| 2025-02-12 |
0.8653 |
218,933.1891 |
0.8634 |
0.7150 |
0.9037 |
0.8983 |
| 2025-02-11 |
0.8922 |
226,394.6919 |
0.8923 |
0.8552 |
1.1800 |
0.8617 |
| 2025-02-10 |
0.8795 |
219,534.0494 |
0.8801 |
0.8506 |
0.9016 |
0.8897 |