Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-16 |
0.6531 |
6,366.7504 |
0.6528 |
0.6416 |
0.6558 |
0.6558 |
| 2025-07-15 |
0.6349 |
3,153.7045 |
0.6333 |
0.6333 |
0.6495 |
0.6495 |
| 2025-07-14 |
0.6459 |
3,977.2033 |
0.6447 |
0.6401 |
0.6610 |
0.6401 |
| 2025-07-13 |
0.6347 |
983.0960 |
0.6208 |
0.6208 |
0.6451 |
0.6435 |
| 2025-07-12 |
0.6265 |
29,371.8454 |
0.5980 |
0.5980 |
0.6436 |
0.6104 |
| 2025-07-11 |
0.6018 |
25,361.5434 |
0.5846 |
0.5846 |
0.6130 |
0.6063 |
| 2025-07-10 |
0.5711 |
44,697.3114 |
0.5604 |
0.5566 |
0.5812 |
0.5812 |
| 2025-07-09 |
0.5377 |
218,150.1564 |
0.5358 |
0.5320 |
0.5628 |
0.5628 |
| 2025-07-08 |
0.5292 |
534,291.5616 |
0.5214 |
0.5214 |
0.5329 |
0.5307 |
| 2025-07-07 |
0.5284 |
29,494.4017 |
0.5282 |
0.5164 |
0.5309 |
0.5164 |
| 2025-07-06 |
0.5244 |
59,026.9975 |
0.5185 |
0.5185 |
0.5258 |
0.5246 |
| 2025-07-05 |
0.5273 |
26,928.2453 |
0.5296 |
0.5250 |
0.5296 |
0.5250 |
| 2025-07-04 |
0.5364 |
76,098.9450 |
0.5529 |
0.5280 |
0.5529 |
0.5284 |
| 2025-07-03 |
0.5570 |
6,037.0441 |
0.5580 |
0.5492 |
0.5580 |
0.5492 |
| 2025-07-02 |
0.5436 |
41,940.7867 |
0.5267 |
0.5238 |
0.5550 |
0.5550 |
| 2025-07-01 |
0.5250 |
30,053.7312 |
0.5296 |
0.5215 |
0.5296 |
0.5246 |
| 2025-06-30 |
0.5417 |
3,336.2260 |
0.5417 |
0.5417 |
0.5417 |
0.5417 |
| 2025-06-29 |
0.5367 |
5,689.3629 |
0.5368 |
0.5344 |
0.5368 |
0.5344 |
| 2025-06-27 |
0.5279 |
21,779.9843 |
0.5260 |
0.5260 |
0.5313 |
0.5276 |
| 2025-06-26 |
0.5304 |
50,136.6372 |
0.5347 |
0.5236 |
0.5357 |
0.5279 |