Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-23 |
1.5818 |
92,422.2141 |
1.5874 |
1.5387 |
1.6066 |
1.5967 |
2022-08-22 |
1.5684 |
189,444.5182 |
1.6299 |
1.5210 |
1.6347 |
1.5729 |
2022-08-21 |
1.5998 |
215,393.1344 |
1.5638 |
1.5496 |
1.6482 |
1.6117 |
2022-08-20 |
1.5965 |
83,578.1092 |
1.5767 |
1.5242 |
1.6367 |
1.5273 |
2022-08-19 |
1.6277 |
161,931.9512 |
1.7856 |
1.5497 |
1.7872 |
1.5656 |
2022-08-18 |
1.8576 |
53,462.2878 |
1.8844 |
1.8343 |
1.8899 |
1.8433 |
2022-08-17 |
1.9378 |
132,460.9693 |
1.8841 |
1.8486 |
2.0361 |
1.8564 |
2022-08-16 |
1.8392 |
85,593.9786 |
1.8208 |
1.7796 |
1.9088 |
1.8861 |
2022-08-15 |
1.8265 |
45,793.2830 |
1.8165 |
1.7750 |
1.8652 |
1.8318 |
2022-08-14 |
1.8707 |
72,904.6470 |
1.9101 |
1.7993 |
1.9565 |
1.8132 |
2022-08-13 |
1.9203 |
24,628.6512 |
1.9233 |
1.8900 |
1.9450 |
1.9137 |
2022-08-12 |
1.8942 |
42,360.7801 |
1.9010 |
1.8608 |
1.9246 |
1.9216 |
2022-08-11 |
1.9201 |
114,055.5741 |
1.8787 |
1.8700 |
1.9587 |
1.8936 |
2022-08-10 |
1.8062 |
59,607.9081 |
1.7992 |
1.7409 |
1.8702 |
1.8677 |
2022-08-09 |
1.8607 |
66,927.8409 |
1.8922 |
1.7578 |
1.9190 |
1.8005 |
2022-08-08 |
1.9076 |
90,015.2858 |
1.8872 |
1.8659 |
1.9476 |
1.8873 |
2022-08-07 |
1.8810 |
87,333.2721 |
1.8769 |
1.8408 |
1.9317 |
1.8856 |
2022-08-06 |
1.8764 |
108,372.6356 |
1.8613 |
1.8436 |
1.8985 |
1.8707 |
2022-08-05 |
1.8458 |
92,586.2782 |
1.8171 |
1.8091 |
1.8894 |
1.8441 |
2022-08-04 |
1.8078 |
191,157.3652 |
1.7145 |
1.7145 |
1.8569 |
1.8082 |
2022-08-03 |
1.7464 |
90,038.7602 |
1.7147 |
1.6665 |
1.7853 |
1.7667 |
2022-08-02 |
1.7414 |
98,124.0589 |
1.8096 |
1.6789 |
1.8338 |
1.7273 |
2022-08-01 |
1.7773 |
102,233.1769 |
1.7364 |
1.7275 |
1.8544 |
1.7746 |
2022-07-31 |
1.8215 |
221,732.2416 |
1.8178 |
1.7748 |
1.8514 |
1.8003 |
2022-07-30 |
1.7763 |
358,905.5424 |
1.7082 |
1.7082 |
1.8613 |
1.8129 |
2022-07-29 |
1.7240 |
149,433.2904 |
1.7191 |
1.6648 |
1.7772 |
1.7302 |
2022-07-28 |
1.6688 |
284,112.3002 |
1.6440 |
1.6017 |
1.7507 |
1.7365 |
2022-07-27 |
1.5627 |
262,306.0280 |
1.5553 |
1.5256 |
1.6228 |
1.6216 |
2022-07-26 |
1.5140 |
275,117.4485 |
1.5068 |
1.4763 |
1.5553 |
1.5090 |
2022-07-25 |
1.5959 |
158,611.4298 |
1.6805 |
1.5375 |
1.6876 |
1.5504 |
2022-07-24 |
1.6955 |
126,133.7750 |
1.6520 |
1.6520 |
1.7228 |
1.6877 |
2022-07-23 |
1.6435 |
101,104.5614 |
1.6358 |
1.6015 |
1.6812 |
1.6469 |
2022-07-22 |
1.6761 |
125,698.6220 |
1.6743 |
1.6118 |
1.7428 |
1.6379 |
2022-07-21 |
1.6188 |
191,422.8433 |
1.6173 |
1.5618 |
1.6838 |
1.6708 |
2022-07-20 |
1.6930 |
229,647.2214 |
1.7439 |
1.6045 |
1.7788 |
1.6180 |
2022-07-19 |
1.7257 |
174,493.5601 |
1.7326 |
1.6578 |
1.7997 |
1.7389 |
2022-07-18 |
1.6923 |
230,460.6451 |
1.5749 |
1.5665 |
1.7501 |
1.7117 |
2022-07-17 |
1.6038 |
151,923.3079 |
1.6047 |
1.5654 |
1.6441 |
1.5962 |
2022-07-16 |
1.5774 |
88,295.8381 |
1.5748 |
1.5385 |
1.6347 |
1.6075 |
2022-07-15 |
1.5808 |
118,599.7371 |
1.5660 |
1.5525 |
1.6231 |
1.5949 |
2022-07-14 |
1.5081 |
121,460.4583 |
1.5215 |
1.4617 |
1.5696 |
1.5569 |
2022-07-13 |
1.4573 |
298,715.6661 |
1.4350 |
1.4024 |
1.5006 |
1.4770 |
2022-07-12 |
1.5113 |
431,568.9003 |
1.5728 |
1.4400 |
1.6249 |
1.4488 |
2022-07-11 |
1.6310 |
531,206.6060 |
1.6279 |
1.5664 |
1.7082 |
1.5736 |
2022-07-10 |
1.6015 |
440,602.2948 |
1.6237 |
1.5402 |
1.6656 |
1.6337 |
2022-07-09 |
1.6049 |
495,453.0989 |
1.5288 |
1.5288 |
1.6548 |
1.6169 |
2022-07-08 |
1.5423 |
201,414.6162 |
1.5718 |
1.5006 |
1.6002 |
1.5409 |
2022-07-07 |
1.5616 |
288,778.1297 |
1.5453 |
1.5353 |
1.5955 |
1.5708 |
2022-07-06 |
1.5210 |
204,376.1970 |
1.4667 |
1.4602 |
1.5791 |
1.5480 |
2022-07-05 |
1.4874 |
60,707.9851 |
1.5370 |
1.4307 |
1.5568 |
1.4941 |