Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-11 |
4.2364 |
557,387.5677 |
4.1266 |
4.0188 |
4.4575 |
4.0694 |
| 2022-02-10 |
4.3927 |
659,114.5403 |
4.4420 |
4.1606 |
4.5786 |
4.1761 |
| 2022-02-09 |
4.4837 |
945,671.9048 |
4.3959 |
4.3195 |
4.5952 |
4.4389 |
| 2022-02-08 |
4.2076 |
1,305,179.3889 |
4.1468 |
4.0103 |
4.3710 |
4.3539 |
| 2022-02-07 |
4.0142 |
1,003,139.5537 |
3.9239 |
3.8350 |
4.1811 |
4.1094 |
| 2022-02-06 |
3.8955 |
924,077.8462 |
3.9347 |
3.7696 |
3.9986 |
3.8048 |
| 2022-02-05 |
3.9771 |
1,102,782.5023 |
4.0069 |
3.8532 |
4.0803 |
3.9419 |
| 2022-02-04 |
3.8464 |
1,116,797.6735 |
3.8367 |
3.6710 |
3.9930 |
3.9508 |
| 2022-02-03 |
3.8195 |
1,705,422.1635 |
3.7486 |
3.6115 |
3.9687 |
3.8020 |
| 2022-02-02 |
3.7617 |
1,490,225.9463 |
3.7375 |
3.5731 |
3.8951 |
3.7171 |
| 2022-02-01 |
3.5719 |
1,114,021.3130 |
3.4866 |
3.4779 |
3.7115 |
3.6592 |
| 2022-01-31 |
3.3076 |
1,291,755.1377 |
3.2695 |
3.1016 |
3.4951 |
3.4821 |
| 2022-01-30 |
3.3309 |
1,936,676.5061 |
3.0917 |
3.0899 |
3.5211 |
3.2964 |
| 2022-01-29 |
3.0754 |
1,459,282.7933 |
3.0241 |
3.0058 |
3.1414 |
3.0898 |
| 2022-01-28 |
2.9217 |
2,550,931.0110 |
2.9119 |
2.8324 |
3.0467 |
3.0098 |
| 2022-01-27 |
2.8800 |
2,352,808.0750 |
2.9426 |
2.7392 |
3.0525 |
2.8441 |
| 2022-01-26 |
2.9963 |
1,790,339.8665 |
2.9199 |
2.8761 |
3.2238 |
2.8981 |
| 2022-01-25 |
2.9301 |
2,171,803.6719 |
2.9708 |
2.8441 |
3.0087 |
2.8909 |
| 2022-01-24 |
2.7724 |
5,655,162.5840 |
3.0819 |
2.5395 |
3.0819 |
2.9352 |
| 2022-01-23 |
2.9984 |
4,120,487.3525 |
2.9479 |
2.8339 |
3.1531 |
3.0301 |