Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
1.4984 |
194,861.3823 |
1.4474 |
1.4387 |
1.5635 |
1.5372 |
| 2022-07-03 |
1.4389 |
306,014.6940 |
1.4542 |
1.3970 |
1.4731 |
1.4499 |
| 2022-07-02 |
1.4361 |
850,416.1247 |
1.3787 |
1.3590 |
1.5092 |
1.4841 |
| 2022-07-01 |
1.3768 |
377,235.7207 |
1.4254 |
1.3328 |
1.4711 |
1.3840 |
| 2022-06-30 |
1.3911 |
190,367.7813 |
1.4781 |
1.3460 |
1.4856 |
1.4191 |
| 2022-06-29 |
1.5148 |
343,714.8292 |
1.5141 |
1.4600 |
1.5617 |
1.5041 |
| 2022-06-28 |
1.6150 |
372,085.6532 |
1.6011 |
1.5440 |
1.6821 |
1.5790 |
| 2022-06-27 |
1.5557 |
455,616.7766 |
1.4449 |
1.4374 |
1.6407 |
1.6018 |
| 2022-06-26 |
1.5260 |
323,123.4203 |
1.5429 |
1.4792 |
1.5956 |
1.4793 |
| 2022-06-25 |
1.5191 |
284,177.1350 |
1.5361 |
1.4562 |
1.5774 |
1.5320 |
| 2022-06-24 |
1.4860 |
327,365.0192 |
1.4401 |
1.4401 |
1.5803 |
1.5525 |
| 2022-06-23 |
1.3963 |
123,824.4013 |
1.3417 |
1.3334 |
1.4502 |
1.4392 |
| 2022-06-22 |
1.3757 |
225,878.2259 |
1.4272 |
1.3321 |
1.4272 |
1.3430 |
| 2022-06-21 |
1.4569 |
430,003.2326 |
1.4429 |
1.3965 |
1.5235 |
1.4139 |
| 2022-06-20 |
1.3953 |
536,260.2209 |
1.3911 |
1.3183 |
1.4621 |
1.4383 |
| 2022-06-19 |
1.2924 |
656,004.4924 |
1.2869 |
1.2090 |
1.4134 |
1.3795 |
| 2022-06-18 |
1.2976 |
811,600.2633 |
1.3881 |
1.1943 |
1.4173 |
1.2835 |
| 2022-06-17 |
1.4179 |
805,752.2474 |
1.3589 |
1.3466 |
1.4685 |
1.3967 |
| 2022-06-16 |
1.4111 |
1,167,941.4993 |
1.5275 |
1.3313 |
1.5477 |
1.3558 |
| 2022-06-15 |
1.3734 |
844,751.6757 |
1.4475 |
1.3008 |
1.5175 |
1.5051 |
| 2022-06-14 |
1.3977 |
876,860.7822 |
1.4011 |
1.2848 |
1.4666 |
1.4533 |
| 2022-06-13 |
1.5077 |
1,331,137.5380 |
1.6325 |
1.3409 |
1.6502 |
1.3816 |
| 2022-06-12 |
1.7321 |
479,201.2496 |
1.8015 |
1.6283 |
1.8609 |
1.7003 |
| 2022-06-11 |
1.9442 |
584,067.6762 |
1.9688 |
1.7878 |
2.0653 |
1.8036 |
| 2022-06-10 |
2.1944 |
937,739.4231 |
2.2259 |
1.9557 |
2.3492 |
1.9707 |
| 2022-06-09 |
2.1680 |
1,334,740.3846 |
2.0929 |
2.0539 |
2.2677 |
2.2065 |
| 2022-06-08 |
2.0719 |
782,707.8804 |
2.0662 |
1.9897 |
2.1629 |
2.1000 |
| 2022-06-07 |
2.0905 |
1,707,107.8438 |
2.0612 |
1.9519 |
2.2033 |
2.0591 |
| 2022-06-06 |
2.0894 |
449,906.1345 |
1.9560 |
1.9494 |
2.1672 |
2.0581 |
| 2022-06-05 |
1.9287 |
417,540.3227 |
1.9119 |
1.8708 |
1.9905 |
1.9591 |
| 2022-06-04 |
1.8899 |
542,538.8198 |
1.9041 |
1.8420 |
1.9243 |
1.9063 |
| 2022-06-03 |
1.9260 |
716,248.9624 |
1.9846 |
1.8722 |
1.9905 |
1.8988 |
| 2022-06-02 |
1.9124 |
2,572,839.1495 |
1.9463 |
1.8634 |
1.9974 |
1.9927 |
| 2022-06-01 |
2.0458 |
2,333,059.9939 |
2.0893 |
1.9146 |
2.1268 |
1.9354 |
| 2022-05-31 |
2.1075 |
1,934,394.4141 |
2.1356 |
2.0218 |
2.1977 |
2.1037 |
| 2022-05-30 |
2.1155 |
2,491,256.7498 |
1.9855 |
1.9694 |
2.2015 |
2.1572 |
| 2022-05-29 |
1.9649 |
3,108,753.5728 |
1.9684 |
1.9147 |
2.0306 |
1.9733 |
| 2022-05-28 |
1.9046 |
3,505,250.4992 |
1.8173 |
1.8065 |
1.9776 |
1.9752 |
| 2022-05-27 |
1.8252 |
3,290,538.3765 |
1.8662 |
1.7562 |
1.8947 |
1.8452 |
| 2022-05-26 |
1.9762 |
2,303,117.0378 |
2.1284 |
1.8194 |
2.2574 |
1.8959 |
| 2022-05-25 |
2.0671 |
1,937,941.5745 |
2.1158 |
1.9923 |
2.1451 |
2.1439 |
| 2022-05-24 |
2.0389 |
3,770,604.8407 |
1.8717 |
1.8543 |
2.1499 |
2.1049 |
| 2022-05-23 |
1.9848 |
2,162,410.0369 |
1.9746 |
1.8892 |
2.0643 |
1.8940 |
| 2022-05-22 |
1.9093 |
3,027,346.4344 |
1.8179 |
1.7841 |
2.0053 |
1.9577 |
| 2022-05-21 |
1.7757 |
2,372,852.6895 |
1.7397 |
1.6967 |
1.8597 |
1.8137 |
| 2022-05-20 |
1.7430 |
1,979,155.2078 |
1.7592 |
1.6741 |
1.7979 |
1.7454 |
| 2022-05-19 |
1.7006 |
1,932,003.5972 |
1.6782 |
1.6138 |
1.7755 |
1.7576 |
| 2022-05-18 |
1.7610 |
1,539,727.7422 |
1.8572 |
1.6741 |
1.8888 |
1.7147 |
| 2022-05-17 |
1.8192 |
1,062,188.8873 |
1.7755 |
1.7551 |
1.8729 |
1.8457 |
| 2022-05-16 |
1.7892 |
1,756,612.0949 |
1.9179 |
1.7205 |
1.9179 |
1.7925 |