Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-04-18 |
0.4975 |
158,215.0254 |
0.4977 |
0.4888 |
0.5044 |
0.5012 |
2025-04-17 |
0.4955 |
451,527.1347 |
0.4916 |
0.4855 |
0.5069 |
0.4958 |
2025-04-16 |
0.5035 |
644,718.5405 |
0.4924 |
0.4907 |
0.5156 |
0.4958 |
2025-04-15 |
0.5003 |
479,628.3996 |
0.4928 |
0.4872 |
0.6240 |
0.4942 |
2025-04-14 |
0.5018 |
462,494.9960 |
0.5028 |
0.4927 |
0.6251 |
0.4943 |
2025-04-13 |
0.5390 |
190,012.1956 |
0.5587 |
0.5234 |
0.5599 |
0.5262 |
2025-04-12 |
0.5418 |
208,387.0736 |
0.5419 |
0.5313 |
0.5536 |
0.5513 |
2025-04-11 |
0.5446 |
451,132.1112 |
0.5413 |
0.5320 |
0.5543 |
0.5413 |
2025-04-10 |
0.5588 |
405,591.5192 |
0.6044 |
0.5280 |
0.6044 |
0.5378 |
2025-04-09 |
0.5835 |
431,467.3285 |
0.5755 |
0.5511 |
0.6165 |
0.6117 |
2025-04-08 |
0.5942 |
289,317.5481 |
0.5937 |
0.5709 |
0.6133 |
0.5786 |
2025-04-07 |
0.5709 |
827,293.6666 |
0.5818 |
0.5302 |
0.6113 |
0.5919 |
2025-04-06 |
0.6344 |
112,017.9807 |
0.6559 |
0.5969 |
0.6565 |
0.5995 |
2025-04-05 |
0.6558 |
99,771.2797 |
0.6540 |
0.6484 |
0.6645 |
0.6499 |
2025-04-04 |
0.6457 |
309,628.2678 |
0.6505 |
0.6294 |
0.6584 |
0.6556 |
2025-04-03 |
0.6485 |
797,769.5938 |
0.6357 |
0.6208 |
0.6772 |
0.6451 |
2025-04-02 |
0.6488 |
328,917.1265 |
0.6624 |
0.6393 |
0.7451 |
0.6706 |
2025-04-01 |
0.6642 |
192,964.2160 |
0.6530 |
0.6478 |
0.6782 |
0.6601 |
2025-03-31 |
0.6454 |
133,488.6472 |
0.6537 |
0.6355 |
0.6581 |
0.6362 |
2025-03-30 |
0.6535 |
176,133.7222 |
0.6520 |
0.6406 |
0.6633 |
0.6521 |
2025-03-29 |
0.6649 |
370,617.5934 |
0.6786 |
0.6415 |
0.6809 |
0.6536 |
2025-03-28 |
0.6944 |
144,301.0600 |
0.7300 |
0.6722 |
0.7332 |
0.6739 |
2025-03-27 |
0.7283 |
89,181.1756 |
0.7217 |
0.7142 |
0.7386 |
0.7238 |
2025-03-26 |
0.7343 |
167,274.6914 |
0.7316 |
0.7184 |
0.7488 |
0.7189 |
2025-03-25 |
0.7213 |
103,296.7121 |
0.7213 |
0.7108 |
0.7299 |
0.7296 |
2025-03-24 |
0.7075 |
92,144.6267 |
0.6945 |
0.6818 |
0.7217 |
0.7194 |
2025-03-23 |
0.6937 |
36,728.6785 |
0.6917 |
0.6882 |
0.7010 |
0.6897 |
2025-03-22 |
0.6959 |
142,154.1254 |
0.6861 |
0.6783 |
0.7111 |
0.7088 |
2025-03-21 |
0.6978 |
65,064.6647 |
0.7090 |
0.6813 |
0.7124 |
0.6891 |
2025-03-20 |
0.7205 |
114,043.6311 |
0.7293 |
0.7048 |
0.7324 |
0.7097 |
2025-03-19 |
0.7180 |
209,679.8049 |
0.7089 |
0.7084 |
0.7273 |
0.7137 |
2025-03-18 |
0.7086 |
116,171.7141 |
0.7157 |
0.6955 |
0.7212 |
0.6980 |
2025-03-17 |
0.7052 |
304,979.4294 |
0.6802 |
0.6802 |
0.7170 |
0.7156 |
2025-03-16 |
0.6975 |
136,090.7905 |
0.7119 |
0.6794 |
0.7173 |
0.6831 |
2025-03-15 |
0.7054 |
97,113.9754 |
0.7081 |
0.6984 |
0.7119 |
0.7102 |
2025-03-14 |
0.6903 |
141,950.8086 |
0.6765 |
0.6734 |
0.7073 |
0.7042 |
2025-03-13 |
0.6807 |
344,583.5193 |
0.6865 |
0.6615 |
0.7003 |
0.6763 |
2025-03-12 |
0.6795 |
359,613.6025 |
0.6753 |
0.6576 |
0.7900 |
0.6868 |
2025-03-11 |
0.6583 |
650,641.6031 |
0.6387 |
0.6063 |
0.8500 |
0.6791 |
2025-03-10 |
0.6933 |
415,949.9863 |
0.6781 |
0.6576 |
0.8800 |
0.6614 |
2025-03-09 |
0.7063 |
319,374.4066 |
0.7410 |
0.6746 |
0.8800 |
0.6917 |
2025-03-08 |
0.7472 |
231,277.4528 |
0.7616 |
0.7318 |
0.7696 |
0.7421 |
2025-03-07 |
0.7632 |
212,674.2786 |
0.7658 |
0.7255 |
0.8035 |
0.7589 |
2025-03-06 |
0.7845 |
179,337.6195 |
0.7753 |
0.7685 |
0.7987 |
0.7903 |
2025-03-05 |
0.7504 |
292,105.9732 |
0.7353 |
0.7311 |
0.9425 |
0.7477 |
2025-03-04 |
0.7144 |
488,472.6986 |
0.7415 |
0.6120 |
1.0630 |
0.7285 |
2025-03-03 |
0.8040 |
415,031.9818 |
0.8592 |
0.7378 |
0.8696 |
0.7500 |
2025-03-02 |
0.7930 |
283,303.4903 |
0.7648 |
0.7508 |
0.8589 |
0.8546 |
2025-03-01 |
0.7534 |
163,391.2376 |
0.7668 |
0.7367 |
0.7741 |
0.7503 |
2025-02-28 |
0.7267 |
478,304.1812 |
0.7626 |
0.6967 |
0.7747 |
0.7737 |