Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-30 |
0.5168 |
246,795.0779 |
0.4902 |
0.4846 |
0.5348 |
0.5216 |
| 2025-12-29 |
0.4995 |
120,355.5756 |
0.4993 |
0.4916 |
0.5132 |
0.4975 |
| 2025-12-28 |
0.4904 |
78,880.2236 |
0.4850 |
0.4815 |
0.4969 |
0.4867 |
| 2025-12-27 |
0.4748 |
319,477.2196 |
0.4758 |
0.4679 |
0.4854 |
0.4831 |
| 2025-12-26 |
0.4627 |
174,422.5275 |
0.4433 |
0.4409 |
0.4889 |
0.4681 |
| 2025-12-25 |
0.4564 |
99,839.9072 |
0.4437 |
0.4428 |
0.4733 |
0.4532 |
| 2025-12-24 |
0.4343 |
17,180.1341 |
0.4429 |
0.4276 |
0.4444 |
0.4328 |
| 2025-12-23 |
0.4404 |
41,396.8181 |
0.4428 |
0.4322 |
0.4471 |
0.4439 |
| 2025-12-22 |
0.4471 |
20,410.5454 |
0.4384 |
0.4358 |
0.4545 |
0.4522 |
| 2025-12-21 |
0.4476 |
7,902.7869 |
0.4516 |
0.4422 |
0.4528 |
0.4476 |
| 2025-12-20 |
0.4462 |
16,282.9934 |
0.4426 |
0.4389 |
0.4525 |
0.4455 |
| 2025-12-19 |
0.4340 |
36,815.0130 |
0.4291 |
0.4196 |
0.4446 |
0.4380 |
| 2025-12-18 |
0.4401 |
23,047.0233 |
0.4417 |
0.4317 |
0.4536 |
0.4479 |
| 2025-12-17 |
0.4508 |
47,967.6198 |
0.4604 |
0.4366 |
0.4666 |
0.4431 |
| 2025-12-16 |
0.4601 |
20,522.0230 |
0.4621 |
0.4520 |
0.4673 |
0.4611 |
| 2025-12-15 |
0.4731 |
15,272.6569 |
0.4790 |
0.4551 |
0.5007 |
0.4596 |
| 2025-12-14 |
0.4867 |
25,477.3106 |
0.5030 |
0.4770 |
0.5057 |
0.4807 |
| 2025-12-13 |
0.5001 |
19,036.1828 |
0.4922 |
0.4922 |
0.5051 |
0.5011 |
| 2025-12-12 |
0.5010 |
8,615.4812 |
0.5056 |
0.4953 |
0.5100 |
0.5001 |
| 2025-12-11 |
0.4923 |
24,557.8181 |
0.4923 |
0.4823 |
0.5105 |
0.5037 |
| 2025-12-10 |
0.5008 |
19,337.7206 |
0.4978 |
0.4868 |
0.5147 |
0.5108 |
| 2025-12-09 |
0.4904 |
17,128.0136 |
0.4926 |
0.4800 |
0.5124 |
0.5069 |
| 2025-12-08 |
0.4821 |
12,958.9920 |
0.4733 |
0.4721 |
0.4876 |
0.4855 |
| 2025-12-07 |
0.4764 |
12,369.8324 |
0.4797 |
0.4605 |
0.4849 |
0.4840 |
| 2025-12-06 |
0.4805 |
47,136.3620 |
0.4780 |
0.4743 |
0.4859 |
0.4793 |
| 2025-12-05 |
0.4802 |
163,109.9940 |
0.4951 |
0.4635 |
0.4991 |
0.4746 |
| 2025-12-04 |
0.5028 |
106,594.1866 |
0.5013 |
0.4891 |
0.5072 |
0.4980 |
| 2025-12-03 |
0.4967 |
74,697.0471 |
0.4852 |
0.4829 |
0.5044 |
0.4988 |
| 2025-12-02 |
0.4780 |
35,162.6255 |
0.4698 |
0.4565 |
0.4942 |
0.4882 |
| 2025-12-01 |
0.4644 |
25,362.6233 |
0.4830 |
0.4546 |
0.4838 |
0.4623 |
| 2025-11-30 |
0.4913 |
12,703.7518 |
0.4922 |
0.4835 |
0.4963 |
0.4890 |
| 2025-11-29 |
0.5013 |
22,904.6900 |
0.5051 |
0.4899 |
0.5115 |
0.4919 |
| 2025-11-28 |
0.5058 |
6,247.4400 |
0.5105 |
0.4998 |
0.5119 |
0.5006 |
| 2025-11-27 |
0.5118 |
18,988.6358 |
0.5097 |
0.5063 |
0.5173 |
0.5063 |
| 2025-11-26 |
0.4993 |
41,354.5064 |
0.5086 |
0.4906 |
0.5189 |
0.5085 |
| 2025-11-25 |
0.4981 |
10,479.1671 |
0.5046 |
0.4880 |
0.5064 |
0.4945 |
| 2025-11-24 |
0.4893 |
19,087.7930 |
0.4882 |
0.4807 |
0.4991 |
0.4885 |
| 2025-11-23 |
0.4898 |
19,649.8435 |
0.4857 |
0.4817 |
0.4947 |
0.4914 |
| 2025-11-22 |
0.4916 |
47,195.5275 |
0.4984 |
0.4792 |
0.5036 |
0.4848 |
| 2025-11-21 |
0.5018 |
33,811.5782 |
0.5079 |
0.3881 |
0.7990 |
0.4915 |
| 2025-11-20 |
0.5333 |
5,400.3405 |
0.5339 |
0.5307 |
0.5373 |
0.5339 |
| 2025-11-19 |
0.5349 |
35,488.2466 |
0.5454 |
0.3770 |
0.8534 |
0.5301 |
| 2025-11-18 |
0.5322 |
15,040.9621 |
0.5325 |
0.5199 |
0.5743 |
0.5340 |
| 2025-11-17 |
0.5417 |
151,534.5668 |
0.5514 |
0.5213 |
0.5611 |
0.5252 |
| 2025-11-16 |
0.5598 |
190,952.0841 |
0.5726 |
0.5371 |
0.5824 |
0.5385 |
| 2025-11-15 |
0.5746 |
31,036.4981 |
0.5555 |
0.5555 |
0.5909 |
0.5757 |
| 2025-11-14 |
0.5623 |
63,541.4176 |
0.5677 |
0.5466 |
0.5740 |
0.5686 |
| 2025-11-13 |
0.5943 |
27,661.4984 |
0.5832 |
0.5757 |
0.6045 |
0.5967 |
| 2025-11-12 |
0.5919 |
20,616.5467 |
0.5928 |
0.5718 |
0.6064 |
0.5773 |
| 2025-11-11 |
0.6210 |
29,919.8791 |
0.6262 |
0.6092 |
0.6401 |
0.6125 |