Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.9193 |
132,539.7838 |
0.9085 |
0.9024 |
0.9409 |
0.9386 |
| 2023-12-07 |
0.9055 |
162,751.4037 |
0.8812 |
0.8802 |
0.9246 |
0.9064 |
| 2023-12-06 |
0.8859 |
161,038.4135 |
0.8961 |
0.8648 |
0.9047 |
0.8831 |
| 2023-12-05 |
0.8760 |
191,588.0914 |
0.8783 |
0.8586 |
0.8963 |
0.8938 |
| 2023-12-04 |
0.8620 |
272,038.6114 |
0.8541 |
0.8344 |
0.8796 |
0.8627 |
| 2023-12-03 |
0.8525 |
129,819.7605 |
0.8709 |
0.8372 |
0.8719 |
0.8555 |
| 2023-12-02 |
0.8554 |
139,548.9957 |
0.8425 |
0.8411 |
0.8741 |
0.8660 |
| 2023-12-01 |
0.8362 |
76,666.5566 |
0.8332 |
0.8254 |
0.8449 |
0.8405 |
| 2023-11-30 |
0.8205 |
89,465.3105 |
0.8240 |
0.8106 |
0.8273 |
0.8254 |
| 2023-11-29 |
0.8226 |
146,101.3963 |
0.8142 |
0.8103 |
0.8419 |
0.8201 |
| 2023-11-28 |
0.8048 |
181,325.3833 |
0.8080 |
0.7848 |
0.8208 |
0.8148 |
| 2023-11-27 |
0.8163 |
147,453.1573 |
0.8416 |
0.7867 |
0.8451 |
0.7986 |
| 2023-11-26 |
0.8394 |
150,683.9833 |
0.8467 |
0.8182 |
0.8495 |
0.8464 |
| 2023-11-25 |
0.8300 |
85,953.0913 |
0.8227 |
0.8171 |
0.8371 |
0.8362 |
| 2023-11-24 |
0.8209 |
105,259.2515 |
0.8135 |
0.8097 |
0.8282 |
0.8228 |
| 2023-11-23 |
0.8071 |
123,006.1494 |
0.8077 |
0.7969 |
0.8176 |
0.8110 |
| 2023-11-22 |
0.7862 |
188,937.0152 |
0.7640 |
0.7616 |
0.8037 |
0.8035 |
| 2023-11-21 |
0.8226 |
189,346.1486 |
0.8429 |
0.7832 |
0.8516 |
0.8013 |
| 2023-11-20 |
0.8567 |
134,705.4339 |
0.8593 |
0.8422 |
0.8662 |
0.8546 |
| 2023-11-19 |
0.8411 |
95,049.5084 |
0.8389 |
0.8206 |
0.8546 |
0.8508 |
| 2023-11-18 |
0.8311 |
166,886.2801 |
0.8521 |
0.8034 |
0.8521 |
0.8357 |
| 2023-11-17 |
0.8396 |
299,843.4094 |
0.8368 |
0.8111 |
0.8566 |
0.8507 |
| 2023-11-16 |
0.8742 |
232,835.7353 |
0.8877 |
0.8427 |
0.9026 |
0.8637 |
| 2023-11-15 |
0.8613 |
177,628.7148 |
0.8518 |
0.8390 |
0.8843 |
0.8833 |
| 2023-11-14 |
0.8764 |
283,095.7516 |
0.8882 |
0.8488 |
0.9479 |
0.8512 |
| 2023-11-13 |
0.9256 |
250,586.4584 |
0.9318 |
0.9021 |
0.9463 |
0.9026 |
| 2023-11-12 |
0.9183 |
282,078.1976 |
0.9128 |
0.8876 |
0.9401 |
0.9296 |
| 2023-11-11 |
0.8941 |
344,938.6561 |
0.8973 |
0.8613 |
0.9190 |
0.9071 |
| 2023-11-10 |
0.8635 |
329,766.5546 |
0.8531 |
0.8424 |
0.8869 |
0.8869 |
| 2023-11-09 |
0.8601 |
348,940.0302 |
0.8689 |
0.7658 |
0.8895 |
0.8276 |
| 2023-11-08 |
0.8534 |
332,590.5143 |
0.8367 |
0.8367 |
0.8997 |
0.8636 |
| 2023-11-07 |
0.8278 |
414,866.9813 |
0.8322 |
0.8114 |
0.8496 |
0.8450 |
| 2023-11-06 |
0.8143 |
309,168.2541 |
0.8089 |
0.7937 |
0.8298 |
0.8283 |
| 2023-11-05 |
0.8032 |
395,929.8242 |
0.7904 |
0.7833 |
0.8256 |
0.7959 |
| 2023-11-04 |
0.7798 |
152,739.8817 |
0.7826 |
0.7686 |
0.7870 |
0.7750 |
| 2023-11-03 |
0.7777 |
282,514.3099 |
0.7992 |
0.7647 |
0.7992 |
0.7732 |
| 2023-11-02 |
0.7894 |
281,804.3108 |
0.7877 |
0.7709 |
0.8038 |
0.7906 |
| 2023-11-01 |
0.7613 |
357,442.1868 |
0.7550 |
0.7400 |
0.7918 |
0.7896 |
| 2023-10-31 |
0.7434 |
238,690.6508 |
0.7532 |
0.7191 |
0.7629 |
0.7464 |
| 2023-10-30 |
0.7459 |
126,619.8355 |
0.7451 |
0.7314 |
0.7579 |
0.7474 |
| 2023-10-29 |
0.7366 |
152,143.2736 |
0.7308 |
0.7189 |
0.7537 |
0.7471 |
| 2023-10-28 |
0.7243 |
167,202.8802 |
0.7081 |
0.7079 |
0.7366 |
0.7359 |
| 2023-10-27 |
0.7028 |
187,982.3272 |
0.7108 |
0.6891 |
0.7146 |
0.7017 |
| 2023-10-26 |
0.7131 |
288,214.2992 |
0.7130 |
0.6874 |
0.7314 |
0.7095 |
| 2023-10-25 |
0.7106 |
270,735.9300 |
0.7110 |
0.6922 |
0.7245 |
0.7084 |
| 2023-10-24 |
0.7081 |
352,585.0892 |
0.7085 |
0.6866 |
0.7252 |
0.7052 |
| 2023-10-23 |
0.6776 |
318,283.4882 |
0.6756 |
0.6667 |
0.6890 |
0.6866 |
| 2023-10-22 |
0.6632 |
336,003.1490 |
0.6699 |
0.6536 |
0.6750 |
0.6661 |
| 2023-10-21 |
0.6580 |
265,071.3011 |
0.6463 |
0.6430 |
0.6717 |
0.6686 |
| 2023-10-20 |
0.6415 |
330,026.8797 |
0.6252 |
0.6246 |
0.6522 |
0.6435 |