Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-22 |
3.0324 |
4,680,940.6008 |
3.3306 |
2.7000 |
3.4371 |
2.9350 |
| 2022-01-21 |
3.5601 |
3,901,902.6709 |
3.6966 |
3.2589 |
3.7657 |
3.3915 |
| 2022-01-20 |
3.9340 |
2,315,281.4922 |
3.8694 |
3.7145 |
4.0824 |
3.7351 |
| 2022-01-19 |
3.9499 |
3,000,353.8929 |
4.1107 |
3.8079 |
4.1422 |
3.9162 |
| 2022-01-18 |
4.0326 |
4,525,964.8955 |
4.0497 |
3.9217 |
4.2045 |
4.1819 |
| 2022-01-17 |
4.1346 |
3,365,379.6536 |
4.2909 |
3.9963 |
4.3120 |
4.0687 |
| 2022-01-16 |
4.2714 |
2,557,271.7698 |
4.2713 |
4.1918 |
4.3397 |
4.2853 |
| 2022-01-15 |
4.2938 |
2,744,943.7463 |
4.2905 |
4.2243 |
4.3591 |
4.2815 |
| 2022-01-14 |
4.1985 |
5,058,137.2779 |
4.1193 |
4.0723 |
4.3204 |
4.2802 |
| 2022-01-13 |
4.2694 |
3,556,501.6321 |
4.3830 |
4.0885 |
4.4271 |
4.1567 |
| 2022-01-12 |
4.2853 |
3,286,631.2514 |
4.1601 |
4.1455 |
4.4217 |
4.3458 |
| 2022-01-11 |
4.0562 |
4,690,260.3867 |
4.0231 |
3.9366 |
4.2140 |
4.1443 |
| 2022-01-10 |
4.0439 |
4,299,172.0396 |
4.2099 |
3.7813 |
4.2656 |
4.0136 |
| 2022-01-09 |
4.1762 |
3,558,324.2661 |
4.0015 |
3.9637 |
4.3393 |
4.2610 |
| 2022-01-08 |
4.1574 |
3,298,448.5017 |
4.2606 |
3.8691 |
4.3630 |
4.0379 |
| 2022-01-07 |
4.2367 |
5,985,621.9819 |
4.4495 |
4.0509 |
4.4855 |
4.2538 |
| 2022-01-06 |
4.3739 |
7,507,637.4707 |
4.4975 |
4.2105 |
4.5400 |
4.4615 |
| 2022-01-05 |
5.0554 |
5,206,651.3798 |
5.0513 |
4.3451 |
5.3055 |
4.3836 |
| 2022-01-04 |
5.0161 |
7,734,751.3275 |
4.8064 |
4.5794 |
5.3558 |
5.0818 |
| 2022-01-03 |
4.7651 |
4,121,349.8494 |
4.6474 |
4.5117 |
5.0483 |
4.8137 |
| 2022-01-02 |
4.6930 |
1,708,233.6102 |
4.7361 |
4.5750 |
4.7917 |
4.6539 |
| 2022-01-01 |
4.5952 |
3,424,622.8592 |
4.3315 |
4.3315 |
4.7728 |
4.7055 |
| 2021-12-31 |
4.3416 |
3,330,962.2449 |
4.3412 |
4.1807 |
4.5144 |
4.3553 |
| 2021-12-30 |
4.4162 |
1,886,811.1311 |
4.3786 |
4.2181 |
4.5244 |
4.4193 |
| 2021-12-29 |
4.3697 |
1,606,956.4798 |
4.4843 |
4.2150 |
4.5363 |
4.2830 |
| 2021-12-28 |
4.7393 |
2,070,052.0143 |
5.1007 |
4.4231 |
5.1007 |
4.4957 |
| 2021-12-27 |
4.9926 |
1,611,424.2952 |
4.8772 |
4.7663 |
5.1604 |
5.0523 |
| 2021-12-26 |
4.7474 |
1,858,006.9730 |
4.5765 |
4.4634 |
4.9187 |
4.8644 |
| 2021-12-25 |
4.5828 |
1,122,394.8528 |
4.4927 |
4.4435 |
4.7082 |
4.6528 |
| 2021-12-24 |
4.6984 |
1,845,885.9038 |
4.7737 |
4.4354 |
4.8158 |
4.4709 |
| 2021-12-23 |
4.6135 |
1,788,063.4100 |
4.5490 |
4.4531 |
4.8047 |
4.7013 |
| 2021-12-22 |
4.4509 |
1,116,485.6864 |
4.2252 |
4.2252 |
4.6945 |
4.5053 |
| 2021-12-21 |
4.1660 |
358,260.0470 |
4.1063 |
4.0496 |
4.2439 |
4.2344 |
| 2021-12-20 |
4.0800 |
553,055.5519 |
4.1290 |
3.8759 |
4.2542 |
4.0851 |
| 2021-12-19 |
4.2173 |
225,078.1380 |
4.2448 |
4.1173 |
4.3094 |
4.1349 |
| 2021-12-18 |
4.2395 |
447,408.1723 |
4.1499 |
4.0772 |
4.3315 |
4.2431 |
| 2021-12-17 |
4.2472 |
425,133.4193 |
4.3050 |
4.0703 |
4.3784 |
4.1512 |
| 2021-12-16 |
4.5039 |
590,993.3258 |
4.4761 |
4.3200 |
4.6867 |
4.3952 |
| 2021-12-15 |
4.3637 |
450,240.0171 |
4.5163 |
4.0551 |
4.5477 |
4.4955 |
| 2021-12-14 |
4.3931 |
774,225.3035 |
4.0320 |
4.0318 |
4.5943 |
4.4949 |
| 2021-12-13 |
4.2095 |
275,678.8568 |
4.5169 |
3.9053 |
4.5216 |
4.0337 |
| 2021-12-12 |
4.5297 |
97,993.9832 |
4.5287 |
4.3411 |
4.6547 |
4.5465 |
| 2021-12-11 |
4.4696 |
253,779.8929 |
4.3366 |
4.2505 |
4.6086 |
4.4770 |
| 2021-12-10 |
4.6327 |
618,857.8729 |
4.8267 |
4.4024 |
4.9487 |
4.5309 |
| 2021-12-09 |
5.4828 |
228,627.3014 |
5.6894 |
4.9062 |
6.1604 |
5.0110 |
| 2021-12-08 |
5.5149 |
928,555.7431 |
5.7000 |
5.1338 |
6.0187 |
5.7024 |
| 2021-12-07 |
4.8420 |
793,055.1644 |
4.1535 |
4.0645 |
5.5472 |
5.4774 |
| 2021-12-06 |
3.9877 |
583,762.3248 |
3.8883 |
3.6453 |
4.1554 |
4.1544 |
| 2021-12-05 |
4.0019 |
45,650.2511 |
4.2379 |
3.7344 |
4.2379 |
3.8879 |
| 2021-12-04 |
4.1269 |
147,917.4123 |
4.8023 |
3.4722 |
4.8023 |
4.1491 |