Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-04 |
0.7203 |
10,571.5964 |
0.7212 |
0.7088 |
0.7237 |
0.7088 |
| 2025-09-03 |
0.7260 |
1,634.5811 |
0.7260 |
0.7260 |
0.7260 |
0.7260 |
| 2025-09-02 |
0.7209 |
28,025.0001 |
0.7080 |
0.7080 |
0.7286 |
0.7256 |
| 2025-09-01 |
0.7226 |
30,921.1379 |
0.7345 |
0.7058 |
0.7345 |
0.7058 |
| 2025-08-31 |
0.7334 |
32,110.8051 |
0.7368 |
0.7292 |
0.7368 |
0.7298 |
| 2025-08-30 |
0.7335 |
3,176.7005 |
0.7336 |
0.7300 |
0.7410 |
0.7409 |
| 2025-08-29 |
0.7464 |
14,238.4276 |
0.7700 |
0.7294 |
0.7700 |
0.7318 |
| 2025-08-28 |
0.7900 |
6,124.7636 |
0.7875 |
0.7863 |
0.7947 |
0.7895 |
| 2025-08-27 |
0.7914 |
11,539.6185 |
0.7917 |
0.7876 |
0.7970 |
0.7943 |
| 2025-08-26 |
0.7840 |
12,097.5323 |
0.7785 |
0.7770 |
0.7939 |
0.7872 |
| 2025-08-25 |
0.8257 |
43,001.6144 |
0.8340 |
0.7956 |
0.8433 |
0.7991 |
| 2025-08-24 |
0.8394 |
2,504.6478 |
0.8473 |
0.8226 |
0.8474 |
0.8226 |
| 2025-08-23 |
0.8518 |
8,149.6452 |
0.8680 |
0.8504 |
0.8760 |
0.8574 |
| 2025-08-22 |
0.8222 |
9,355.6326 |
0.7950 |
0.7862 |
0.8668 |
0.8668 |
| 2025-08-21 |
0.8329 |
15,297.9628 |
0.8180 |
0.8013 |
0.8499 |
0.8060 |
| 2025-08-20 |
0.7983 |
5,182.6436 |
0.7821 |
0.7793 |
0.8158 |
0.8105 |
| 2025-08-19 |
0.7975 |
170,753.4833 |
0.8199 |
0.7881 |
0.8329 |
0.7881 |
| 2025-08-18 |
0.8233 |
6,808.2842 |
0.8242 |
0.8068 |
0.8263 |
0.8188 |
| 2025-08-17 |
0.8582 |
84,188.2513 |
0.8628 |
0.8531 |
0.8767 |
0.8693 |
| 2025-08-16 |
0.8586 |
77,968.9716 |
0.8457 |
0.8400 |
0.8784 |
0.8400 |
| 2025-08-15 |
0.8418 |
50,622.4868 |
0.8328 |
0.8072 |
0.8559 |
0.8218 |
| 2025-08-14 |
0.8406 |
226,813.6557 |
0.8846 |
0.8242 |
0.8942 |
0.8578 |
| 2025-08-13 |
0.8717 |
34,764.2984 |
0.8665 |
0.8519 |
0.8884 |
0.8770 |
| 2025-08-12 |
0.8798 |
136,795.2908 |
0.8121 |
0.8068 |
0.9613 |
0.8864 |
| 2025-08-11 |
0.8529 |
129,695.9215 |
0.8722 |
0.8166 |
0.8938 |
0.8320 |
| 2025-08-10 |
0.8841 |
102,046.6615 |
0.9059 |
0.8636 |
0.9060 |
0.8828 |
| 2025-08-09 |
0.9265 |
437,656.1897 |
0.8234 |
0.8234 |
0.9809 |
0.9144 |
| 2025-08-08 |
0.8088 |
2,555,140.0962 |
0.8089 |
0.7927 |
0.8309 |
0.8221 |
| 2025-08-07 |
0.7840 |
16,598.3498 |
0.7850 |
0.7766 |
0.7923 |
0.7811 |
| 2025-08-06 |
0.7570 |
44,413.5739 |
0.7600 |
0.7474 |
0.7829 |
0.7829 |
| 2025-08-05 |
0.7912 |
155,255.0924 |
0.7952 |
0.7643 |
0.8283 |
0.7643 |
| 2025-08-04 |
0.7703 |
4,432.3026 |
0.7608 |
0.7555 |
0.7776 |
0.7776 |
| 2025-08-03 |
0.7539 |
63,687.9283 |
0.7249 |
0.7249 |
0.7617 |
0.7544 |
| 2025-08-02 |
0.7433 |
30,628.4075 |
0.7551 |
0.7241 |
0.7600 |
0.7287 |
| 2025-08-01 |
0.7660 |
50,022.5283 |
0.7768 |
0.7503 |
0.7821 |
0.7651 |
| 2025-07-31 |
0.8184 |
31,624.2209 |
0.8330 |
0.7829 |
0.8370 |
0.7829 |
| 2025-07-30 |
0.8316 |
157,948.6436 |
0.8429 |
0.7923 |
0.8587 |
0.8072 |
| 2025-07-29 |
0.8692 |
634,069.5654 |
0.8727 |
0.8319 |
0.9152 |
0.8373 |
| 2025-07-28 |
0.9011 |
122,183.6191 |
0.9005 |
0.8606 |
0.9287 |
0.8641 |
| 2025-07-27 |
0.8907 |
66,681.3062 |
0.8982 |
0.8774 |
0.9012 |
0.8921 |
| 2025-07-26 |
0.8936 |
109,662.2565 |
0.8853 |
0.8759 |
0.9134 |
0.8990 |
| 2025-07-25 |
0.8769 |
186,116.4550 |
0.8656 |
0.8390 |
0.9377 |
0.8620 |
| 2025-07-24 |
0.8979 |
570,229.4947 |
0.8817 |
0.8503 |
1.0021 |
0.8967 |
| 2025-07-23 |
0.9261 |
1,093,838.0159 |
0.9621 |
0.8796 |
1.0096 |
0.8919 |
| 2025-07-22 |
0.9603 |
1,047,597.6549 |
0.9942 |
0.9306 |
0.9942 |
0.9692 |
| 2025-07-21 |
1.0564 |
505,758.2531 |
1.0471 |
1.0149 |
1.0831 |
1.0213 |
| 2025-07-20 |
1.0993 |
842,486.3858 |
0.9946 |
0.9587 |
1.1821 |
1.0928 |
| 2025-07-19 |
1.0087 |
735,034.7698 |
0.7274 |
0.7274 |
1.1301 |
1.0105 |
| 2025-07-18 |
0.7231 |
34,170.6279 |
0.6795 |
0.6795 |
0.7514 |
0.6936 |
| 2025-07-17 |
0.6518 |
9,929.8437 |
0.6534 |
0.6502 |
0.6577 |
0.6543 |