Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-14 |
0.9919 |
195,761.6287 |
1.0084 |
0.9371 |
1.0307 |
0.9997 |
| 2022-11-13 |
1.0237 |
225,666.1000 |
1.0389 |
0.9959 |
1.0597 |
1.0012 |
| 2022-11-12 |
1.0526 |
215,788.9198 |
1.0683 |
1.0146 |
1.0736 |
1.0345 |
| 2022-11-11 |
1.0849 |
337,526.5919 |
1.1405 |
1.0341 |
1.1541 |
1.0515 |
| 2022-11-10 |
1.0823 |
241,071.7799 |
1.0199 |
1.0037 |
1.1630 |
1.1553 |
| 2022-11-09 |
1.1011 |
644,393.1371 |
1.1716 |
0.9778 |
1.1853 |
0.9901 |
| 2022-11-08 |
1.2532 |
417,055.5826 |
1.3609 |
1.0711 |
1.3802 |
1.1691 |
| 2022-11-07 |
1.3803 |
86,194.6725 |
1.3690 |
1.3506 |
1.4001 |
1.3807 |
| 2022-11-06 |
1.4360 |
100,398.4967 |
1.4459 |
1.4108 |
1.4559 |
1.4108 |
| 2022-11-05 |
1.4541 |
159,817.8915 |
1.4492 |
1.4363 |
1.4791 |
1.4466 |
| 2022-11-04 |
1.4020 |
157,555.3418 |
1.3689 |
1.3607 |
1.4295 |
1.4268 |
| 2022-11-03 |
1.3955 |
124,980.6360 |
1.3793 |
1.3618 |
1.4251 |
1.3627 |
| 2022-11-02 |
1.3849 |
306,405.1226 |
1.4140 |
1.3496 |
1.4269 |
1.3765 |
| 2022-11-01 |
1.4197 |
78,799.4853 |
1.4264 |
1.4029 |
1.4368 |
1.4160 |
| 2022-10-31 |
1.4455 |
140,834.4963 |
1.4218 |
1.4095 |
1.4727 |
1.4182 |
| 2022-10-30 |
1.4447 |
127,018.8917 |
1.4426 |
1.4018 |
1.4835 |
1.4032 |
| 2022-10-29 |
1.4505 |
126,185.0756 |
1.4418 |
1.4244 |
1.4828 |
1.4463 |
| 2022-10-28 |
1.4269 |
69,440.0838 |
1.4109 |
1.3933 |
1.4607 |
1.4412 |
| 2022-10-27 |
1.4516 |
113,634.8672 |
1.4341 |
1.4020 |
1.4945 |
1.4181 |
| 2022-10-26 |
1.4185 |
66,033.7685 |
1.3895 |
1.3864 |
1.4575 |
1.4299 |
| 2022-10-25 |
1.3746 |
40,680.0522 |
1.3543 |
1.3445 |
1.4186 |
1.3872 |
| 2022-10-24 |
1.3720 |
176,238.1083 |
1.3739 |
1.3358 |
1.3979 |
1.3586 |
| 2022-10-23 |
1.3479 |
62,690.2625 |
1.3395 |
1.3305 |
1.3796 |
1.3732 |
| 2022-10-22 |
1.3390 |
24,349.3385 |
1.3427 |
1.3281 |
1.3512 |
1.3374 |
| 2022-10-21 |
1.3187 |
95,337.8938 |
1.3194 |
1.2946 |
1.3532 |
1.3422 |
| 2022-10-20 |
1.3325 |
75,139.2810 |
1.3237 |
1.3088 |
1.3582 |
1.3151 |
| 2022-10-19 |
1.3634 |
85,477.4739 |
1.3753 |
1.3513 |
1.3807 |
1.3582 |
| 2022-10-18 |
1.3829 |
80,029.6369 |
1.3903 |
1.3503 |
1.4096 |
1.3750 |
| 2022-10-17 |
1.3628 |
42,087.1678 |
1.3545 |
1.3431 |
1.3864 |
1.3840 |
| 2022-10-16 |
1.3584 |
47,499.3000 |
1.3544 |
1.3403 |
1.3714 |
1.3566 |
| 2022-10-15 |
1.3669 |
45,239.6252 |
1.3672 |
1.3450 |
1.3819 |
1.3539 |
| 2022-10-14 |
1.3980 |
109,980.7337 |
1.3824 |
1.3546 |
1.4348 |
1.3621 |
| 2022-10-13 |
1.3314 |
339,150.2986 |
1.3511 |
1.2594 |
1.4219 |
1.3915 |
| 2022-10-12 |
1.3504 |
24,052.1217 |
1.3432 |
1.3404 |
1.3599 |
1.3570 |
| 2022-10-11 |
1.3479 |
89,509.0985 |
1.3683 |
1.3257 |
1.3693 |
1.3370 |
| 2022-10-10 |
1.4054 |
39,488.0657 |
1.4255 |
1.3712 |
1.4421 |
1.3823 |
| 2022-10-09 |
1.4182 |
21,129.0247 |
1.4054 |
1.4037 |
1.4289 |
1.4224 |
| 2022-10-08 |
1.4154 |
30,031.1229 |
1.4074 |
1.3991 |
1.4247 |
1.4072 |
| 2022-10-07 |
1.4183 |
66,566.2511 |
1.4250 |
1.3916 |
1.4343 |
1.4096 |
| 2022-10-06 |
1.4359 |
70,559.5038 |
1.4302 |
1.4172 |
1.4548 |
1.4278 |
| 2022-10-05 |
1.4308 |
76,016.5890 |
1.4562 |
1.4050 |
1.4576 |
1.4285 |
| 2022-10-04 |
1.4483 |
32,514.9591 |
1.4376 |
1.4267 |
1.4691 |
1.4571 |
| 2022-10-03 |
1.4141 |
55,438.2602 |
1.3750 |
1.3570 |
1.4489 |
1.4367 |
| 2022-10-02 |
1.4028 |
49,083.2938 |
1.4084 |
1.3753 |
1.4189 |
1.4021 |
| 2022-10-01 |
1.4168 |
48,240.0506 |
1.4236 |
1.3968 |
1.4336 |
1.4069 |
| 2022-09-30 |
1.4381 |
108,068.3846 |
1.4414 |
1.4070 |
1.4635 |
1.4122 |