Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-02 |
4.0043 |
929,892.9841 |
3.8992 |
3.8799 |
4.1312 |
3.9128 |
| 2022-04-01 |
3.7556 |
763,842.9702 |
3.7191 |
3.5381 |
3.9763 |
3.9437 |
| 2022-03-31 |
3.8639 |
997,265.3247 |
3.8319 |
3.6566 |
4.0231 |
3.7433 |
| 2022-03-30 |
3.8061 |
692,172.5717 |
3.7899 |
3.6605 |
3.8829 |
3.8523 |
| 2022-03-29 |
3.8316 |
701,368.0239 |
3.7145 |
3.7071 |
3.9267 |
3.7826 |
| 2022-03-28 |
3.8899 |
768,462.3292 |
3.8575 |
3.7400 |
3.9749 |
3.7706 |
| 2022-03-27 |
3.7310 |
487,392.2778 |
3.6526 |
3.6470 |
3.8401 |
3.8385 |
| 2022-03-26 |
3.6594 |
659,957.8951 |
3.5115 |
3.4787 |
3.7877 |
3.6615 |
| 2022-03-25 |
3.5093 |
579,475.5234 |
3.5290 |
3.4302 |
3.5839 |
3.4973 |
| 2022-03-24 |
3.4938 |
440,505.2811 |
3.4555 |
3.4147 |
3.5696 |
3.5047 |
| 2022-03-23 |
3.4393 |
742,488.3357 |
3.2999 |
3.2912 |
3.5701 |
3.4724 |
| 2022-03-22 |
3.3214 |
449,498.0688 |
3.2396 |
3.2220 |
3.3927 |
3.3096 |
| 2022-03-21 |
3.2610 |
270,115.1803 |
3.3312 |
3.1912 |
3.3346 |
3.2582 |
| 2022-03-20 |
3.3040 |
695,164.3466 |
3.2577 |
3.2024 |
3.4296 |
3.3394 |
| 2022-03-19 |
3.2304 |
355,092.5539 |
3.1500 |
3.1500 |
3.2920 |
3.2423 |
| 2022-03-18 |
3.0844 |
307,266.6040 |
3.0777 |
3.0143 |
3.1717 |
3.1416 |
| 2022-03-17 |
3.0981 |
197,798.1455 |
3.1058 |
3.0626 |
3.1514 |
3.0772 |
| 2022-03-16 |
2.9898 |
357,727.9073 |
2.9727 |
2.9230 |
3.0709 |
3.0443 |
| 2022-03-15 |
2.9364 |
213,596.4907 |
2.9946 |
2.8814 |
3.0103 |
2.9833 |
| 2022-03-14 |
2.9312 |
241,680.9911 |
2.9002 |
2.8591 |
2.9917 |
2.9532 |
| 2022-03-13 |
3.0239 |
154,717.8678 |
3.0172 |
2.9015 |
3.0820 |
2.9115 |
| 2022-03-12 |
3.0379 |
268,354.0545 |
2.9875 |
2.9832 |
3.0812 |
3.0331 |
| 2022-03-11 |
3.0225 |
449,560.0512 |
3.0455 |
2.9573 |
3.1057 |
3.0208 |
| 2022-03-10 |
3.0508 |
1,297,424.9471 |
3.1746 |
2.9616 |
3.2395 |
3.0437 |
| 2022-03-09 |
3.1202 |
1,026,965.1978 |
3.0135 |
3.0071 |
3.1942 |
3.1245 |
| 2022-03-08 |
2.9747 |
1,368,238.7337 |
2.9217 |
2.9064 |
3.0451 |
3.0044 |
| 2022-03-07 |
2.9560 |
894,021.1374 |
2.9721 |
2.8376 |
3.0759 |
2.8867 |
| 2022-03-06 |
3.0547 |
376,769.3905 |
3.1431 |
2.9746 |
3.1789 |
3.0558 |
| 2022-03-05 |
3.0892 |
591,483.3480 |
3.0772 |
2.9869 |
3.1661 |
3.1197 |
| 2022-03-04 |
3.2241 |
309,246.8554 |
3.3931 |
3.0752 |
3.3997 |
3.0856 |
| 2022-03-03 |
3.4216 |
218,668.3267 |
3.4949 |
3.3038 |
3.5186 |
3.4336 |
| 2022-03-02 |
3.4920 |
265,231.6372 |
3.4867 |
3.3689 |
3.6504 |
3.5438 |
| 2022-03-01 |
3.5160 |
269,430.8074 |
3.5415 |
3.4207 |
3.6670 |
3.4636 |
| 2022-02-28 |
3.1833 |
246,501.8115 |
3.1074 |
3.0329 |
3.4114 |
3.3824 |
| 2022-02-27 |
3.3126 |
612,674.6701 |
3.4294 |
3.0586 |
3.4529 |
3.1137 |
| 2022-02-26 |
3.3764 |
772,953.1030 |
3.2035 |
3.2005 |
3.4925 |
3.3990 |
| 2022-02-25 |
3.0862 |
414,776.4179 |
3.0356 |
2.9625 |
3.2561 |
3.2273 |
| 2022-02-24 |
2.7428 |
1,611,774.3904 |
2.9314 |
2.5604 |
3.0720 |
3.0006 |
| 2022-02-23 |
3.1034 |
1,170,900.0756 |
3.0689 |
2.9535 |
3.2271 |
2.9644 |
| 2022-02-22 |
2.9541 |
1,583,327.7937 |
2.9737 |
2.8143 |
3.0549 |
3.0428 |
| 2022-02-21 |
3.2501 |
770,382.5347 |
3.2690 |
3.0640 |
3.4705 |
3.1051 |
| 2022-02-20 |
3.3578 |
424,858.6310 |
3.5974 |
3.2176 |
3.6000 |
3.2743 |
| 2022-02-19 |
3.6085 |
373,921.3784 |
3.6264 |
3.4729 |
3.6975 |
3.6037 |
| 2022-02-18 |
3.7024 |
377,606.8429 |
3.6753 |
3.5970 |
3.8560 |
3.6373 |
| 2022-02-17 |
3.8502 |
355,996.0426 |
4.0357 |
3.6157 |
4.0460 |
3.7241 |
| 2022-02-16 |
4.0727 |
266,431.9633 |
4.1458 |
3.9401 |
4.1848 |
4.0689 |
| 2022-02-15 |
4.0757 |
415,720.1446 |
3.9485 |
3.9008 |
4.1707 |
4.1118 |
| 2022-02-14 |
3.8722 |
673,253.6892 |
3.8576 |
3.7345 |
3.9987 |
3.9409 |
| 2022-02-13 |
3.9809 |
371,264.2713 |
4.1104 |
3.8155 |
4.1298 |
3.8829 |
| 2022-02-12 |
4.2125 |
833,745.1931 |
4.3078 |
4.0501 |
4.4195 |
4.0904 |