Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-01 |
1.0079 |
55,200.7133 |
1.0179 |
0.9943 |
1.0230 |
0.9974 |
| 2022-11-30 |
1.0036 |
74,046.9550 |
0.9751 |
0.9751 |
1.0218 |
1.0211 |
| 2022-11-29 |
0.9812 |
111,967.1311 |
0.9761 |
0.9691 |
0.9937 |
0.9792 |
| 2022-11-28 |
0.9724 |
77,406.8002 |
0.9859 |
0.9443 |
0.9995 |
0.9753 |
| 2022-11-27 |
0.9992 |
53,423.0991 |
0.9874 |
0.9788 |
1.0113 |
1.0099 |
| 2022-11-26 |
1.0019 |
89,021.7991 |
0.9895 |
0.9807 |
1.0199 |
0.9839 |
| 2022-11-25 |
0.9873 |
79,423.5417 |
1.0033 |
0.9741 |
1.0067 |
0.9864 |
| 2022-11-24 |
1.0021 |
162,286.1802 |
1.0005 |
0.9869 |
1.0197 |
1.0085 |
| 2022-11-23 |
0.9855 |
139,889.2391 |
0.9670 |
0.9634 |
1.0031 |
0.9967 |
| 2022-11-22 |
0.9396 |
327,161.9620 |
0.9390 |
0.9131 |
0.9666 |
0.9660 |
| 2022-11-21 |
0.9502 |
236,213.5253 |
0.9735 |
0.9232 |
0.9771 |
0.9345 |
| 2022-11-20 |
0.9962 |
208,102.1696 |
0.9994 |
0.9684 |
1.0187 |
0.9773 |
| 2022-11-19 |
0.9912 |
93,998.4640 |
0.9811 |
0.9637 |
1.0064 |
1.0032 |
| 2022-11-18 |
0.9832 |
106,760.2304 |
0.9746 |
0.9624 |
0.9954 |
0.9813 |
| 2022-11-17 |
0.9757 |
100,451.5277 |
0.9841 |
0.9603 |
0.9899 |
0.9849 |
| 2022-11-16 |
0.9997 |
183,374.5338 |
1.0244 |
0.9659 |
1.0322 |
0.9815 |
| 2022-11-15 |
1.0238 |
118,557.9735 |
1.0135 |
0.9966 |
1.0470 |
1.0191 |