Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
0.5250 |
157,358.2424 |
0.5404 |
0.5138 |
0.5435 |
0.5184 |
| 2025-05-05 |
0.5355 |
97,193.1410 |
0.5340 |
0.5285 |
0.5440 |
0.5431 |
| 2025-05-04 |
0.5512 |
24,250.2196 |
0.5563 |
0.5385 |
0.5587 |
0.5422 |
| 2025-05-03 |
0.5585 |
36,667.0161 |
0.5705 |
0.5463 |
0.5744 |
0.5542 |
| 2025-05-02 |
0.5628 |
86,933.3485 |
0.5637 |
0.5575 |
0.5722 |
0.5657 |
| 2025-05-01 |
0.5618 |
72,758.6592 |
0.5508 |
0.5502 |
0.5700 |
0.5667 |
| 2025-04-30 |
0.5456 |
102,095.0026 |
0.5530 |
0.5333 |
0.5616 |
0.5447 |
| 2025-04-29 |
0.5614 |
49,812.0752 |
0.5530 |
0.5529 |
0.5675 |
0.5637 |
| 2025-04-28 |
0.5509 |
40,882.1172 |
0.5490 |
0.5343 |
0.5665 |
0.5537 |
| 2025-04-27 |
0.5573 |
69,606.7027 |
0.5709 |
0.5458 |
0.5756 |
0.5493 |
| 2025-04-26 |
0.5682 |
76,037.1870 |
0.5654 |
0.5573 |
0.5838 |
0.5651 |
| 2025-04-25 |
0.5604 |
102,096.2177 |
0.5507 |
0.5471 |
0.5656 |
0.5624 |
| 2025-04-24 |
0.5361 |
136,980.9991 |
0.5417 |
0.5211 |
0.5502 |
0.5431 |
| 2025-04-23 |
0.5395 |
205,476.4749 |
0.5344 |
0.5280 |
0.5502 |
0.5361 |
| 2025-04-22 |
0.5106 |
266,744.5775 |
0.5045 |
0.4922 |
0.5376 |
0.5329 |
| 2025-04-21 |
0.5080 |
251,613.0200 |
0.4954 |
0.4936 |
0.5186 |
0.4981 |
| 2025-04-20 |
0.5011 |
208,543.3765 |
0.5046 |
0.4850 |
0.5099 |
0.4896 |
| 2025-04-19 |
0.5032 |
285,139.3025 |
0.4977 |
0.4977 |
0.5970 |
0.4994 |
| 2025-04-18 |
0.4975 |
158,215.0254 |
0.4977 |
0.4888 |
0.5044 |
0.5012 |
| 2025-04-17 |
0.4955 |
451,527.1347 |
0.4916 |
0.4855 |
0.5069 |
0.4958 |
| 2025-04-16 |
0.5035 |
644,718.5405 |
0.4924 |
0.4907 |
0.5156 |
0.4958 |
| 2025-04-15 |
0.5003 |
479,628.3996 |
0.4928 |
0.4872 |
0.6240 |
0.4942 |
| 2025-04-14 |
0.5018 |
462,494.9960 |
0.5028 |
0.4927 |
0.6251 |
0.4943 |
| 2025-04-13 |
0.5390 |
190,012.1956 |
0.5587 |
0.5234 |
0.5599 |
0.5262 |
| 2025-04-12 |
0.5418 |
208,387.0736 |
0.5419 |
0.5313 |
0.5536 |
0.5513 |
| 2025-04-11 |
0.5446 |
451,132.1112 |
0.5413 |
0.5320 |
0.5543 |
0.5413 |
| 2025-04-10 |
0.5588 |
405,591.5192 |
0.6044 |
0.5280 |
0.6044 |
0.5378 |
| 2025-04-09 |
0.5835 |
431,467.3285 |
0.5755 |
0.5511 |
0.6165 |
0.6117 |
| 2025-04-08 |
0.5942 |
289,317.5481 |
0.5937 |
0.5709 |
0.6133 |
0.5786 |
| 2025-04-07 |
0.5709 |
827,293.6666 |
0.5818 |
0.5302 |
0.6113 |
0.5919 |
| 2025-04-06 |
0.6344 |
112,017.9807 |
0.6559 |
0.5969 |
0.6565 |
0.5995 |
| 2025-04-05 |
0.6558 |
99,771.2797 |
0.6540 |
0.6484 |
0.6645 |
0.6499 |
| 2025-04-04 |
0.6457 |
309,628.2678 |
0.6505 |
0.6294 |
0.6584 |
0.6556 |
| 2025-04-03 |
0.6485 |
797,769.5938 |
0.6357 |
0.6208 |
0.6772 |
0.6451 |
| 2025-04-02 |
0.6488 |
328,917.1265 |
0.6624 |
0.6393 |
0.7451 |
0.6706 |
| 2025-04-01 |
0.6642 |
192,964.2160 |
0.6530 |
0.6478 |
0.6782 |
0.6601 |
| 2025-03-31 |
0.6454 |
133,488.6472 |
0.6537 |
0.6355 |
0.6581 |
0.6362 |
| 2025-03-30 |
0.6535 |
176,133.7222 |
0.6520 |
0.6406 |
0.6633 |
0.6521 |
| 2025-03-29 |
0.6649 |
370,617.5934 |
0.6786 |
0.6415 |
0.6809 |
0.6536 |
| 2025-03-28 |
0.6944 |
144,301.0600 |
0.7300 |
0.6722 |
0.7332 |
0.6739 |
| 2025-03-27 |
0.7283 |
89,181.1756 |
0.7217 |
0.7142 |
0.7386 |
0.7238 |
| 2025-03-26 |
0.7343 |
167,274.6914 |
0.7316 |
0.7184 |
0.7488 |
0.7189 |
| 2025-03-25 |
0.7213 |
103,296.7121 |
0.7213 |
0.7108 |
0.7299 |
0.7296 |
| 2025-03-24 |
0.7075 |
92,144.6267 |
0.6945 |
0.6818 |
0.7217 |
0.7194 |
| 2025-03-23 |
0.6937 |
36,728.6785 |
0.6917 |
0.6882 |
0.7010 |
0.6897 |
| 2025-03-22 |
0.6959 |
142,154.1254 |
0.6861 |
0.6783 |
0.7111 |
0.7088 |
| 2025-03-21 |
0.6978 |
65,064.6647 |
0.7090 |
0.6813 |
0.7124 |
0.6891 |
| 2025-03-20 |
0.7205 |
114,043.6311 |
0.7293 |
0.7048 |
0.7324 |
0.7097 |
| 2025-03-19 |
0.7180 |
209,679.8049 |
0.7089 |
0.7084 |
0.7273 |
0.7137 |
| 2025-03-18 |
0.7086 |
116,171.7141 |
0.7157 |
0.6955 |
0.7212 |
0.6980 |