Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
1.3440 |
117,896.7951 |
1.2458 |
1.2415 |
1.4490 |
1.2953 |
| 2024-12-20 |
1.2150 |
71,132.9344 |
1.2054 |
1.0883 |
1.2764 |
1.2456 |
| 2024-12-19 |
1.2499 |
164,529.5255 |
1.1100 |
0.7747 |
1.3509 |
1.1826 |
| 2024-12-18 |
1.4381 |
113,823.8613 |
1.4508 |
1.3264 |
1.5050 |
1.3405 |
| 2024-12-17 |
1.4756 |
112,449.2717 |
1.4582 |
1.4356 |
1.5498 |
1.5038 |
| 2024-12-16 |
1.4716 |
128,079.0041 |
1.5015 |
1.4045 |
1.5283 |
1.5283 |
| 2024-12-15 |
1.4824 |
100,073.6689 |
1.4051 |
1.3726 |
1.5480 |
1.4587 |
| 2024-12-14 |
1.4401 |
19,078.0353 |
1.4690 |
1.3986 |
1.4917 |
1.4167 |
| 2024-12-13 |
1.4602 |
54,959.5945 |
1.4818 |
1.4316 |
1.4960 |
1.4558 |
| 2024-12-12 |
1.4916 |
54,529.9308 |
1.4746 |
1.4557 |
1.5519 |
1.4719 |
| 2024-12-11 |
1.4259 |
89,341.2278 |
1.4163 |
1.3608 |
1.5086 |
1.4827 |
| 2024-12-10 |
1.3886 |
209,680.8653 |
1.4330 |
1.2746 |
1.4905 |
1.4324 |
| 2024-12-09 |
1.6314 |
50,376.6978 |
1.7502 |
1.5709 |
1.7502 |
1.5926 |
| 2024-12-08 |
1.8005 |
61,446.4664 |
1.7928 |
1.7239 |
1.8452 |
1.7261 |
| 2024-12-07 |
1.8078 |
262,251.2505 |
1.7725 |
1.7294 |
1.9085 |
1.7728 |
| 2024-12-06 |
1.6797 |
23,285.2252 |
1.6501 |
1.6176 |
1.7465 |
1.6878 |
| 2024-12-05 |
1.6870 |
104,211.9686 |
1.7128 |
1.6247 |
1.7453 |
1.6373 |
| 2024-12-04 |
1.7169 |
83,764.5409 |
1.7245 |
1.6351 |
1.8486 |
1.7086 |
| 2024-12-03 |
1.6107 |
136,557.9595 |
1.6383 |
1.5103 |
1.6933 |
1.5839 |
| 2024-12-02 |
1.6113 |
188,050.3462 |
1.6854 |
1.5437 |
1.7447 |
1.6336 |
| 2024-12-01 |
1.6557 |
186,456.0770 |
1.6747 |
1.5511 |
1.7880 |
1.6812 |
| 2024-11-30 |
1.5258 |
219,193.0578 |
1.3661 |
1.3100 |
1.8494 |
1.6544 |
| 2024-11-29 |
1.2803 |
24,636.1579 |
1.2621 |
1.2397 |
1.3514 |
1.3241 |
| 2024-11-28 |
1.2509 |
137,048.8757 |
1.2635 |
1.2302 |
1.2902 |
1.2791 |
| 2024-11-27 |
1.2322 |
370,829.0429 |
1.1910 |
1.1720 |
1.3052 |
1.2675 |
| 2024-11-26 |
1.2003 |
133,592.4805 |
1.2392 |
1.1344 |
1.2677 |
1.1594 |
| 2024-11-25 |
1.3380 |
232,223.8874 |
1.4019 |
1.2597 |
1.4047 |
1.2799 |
| 2024-11-24 |
1.3965 |
418,783.1432 |
1.1443 |
1.1443 |
1.6114 |
1.2726 |
| 2024-11-23 |
1.1577 |
263,036.4433 |
1.1221 |
1.1136 |
1.2209 |
1.1364 |
| 2024-11-22 |
1.0923 |
318,043.1144 |
1.0594 |
1.0305 |
1.1432 |
1.1022 |
| 2024-11-21 |
1.0386 |
182,394.2663 |
1.0470 |
1.0097 |
1.1078 |
1.0478 |
| 2024-11-20 |
1.0501 |
342,646.7525 |
1.0524 |
0.9974 |
1.1529 |
1.0674 |
| 2024-11-19 |
1.1282 |
476,854.0883 |
1.1702 |
1.0357 |
1.2362 |
1.0620 |
| 2024-11-18 |
1.1147 |
778,504.1256 |
0.7955 |
0.7838 |
1.3187 |
1.2167 |
| 2024-11-17 |
0.8347 |
74,484.5432 |
0.8579 |
0.7897 |
0.8793 |
0.7904 |
| 2024-11-16 |
0.7769 |
44,670.8216 |
0.7468 |
0.7468 |
0.8144 |
0.8144 |
| 2024-11-15 |
0.7144 |
36,519.7718 |
0.7102 |
0.6868 |
0.7501 |
0.7491 |
| 2024-11-14 |
0.7303 |
47,758.1498 |
0.7327 |
0.7082 |
0.7555 |
0.7236 |
| 2024-11-13 |
0.7208 |
65,940.2506 |
0.7439 |
0.6903 |
0.7508 |
0.7144 |
| 2024-11-12 |
0.7355 |
129,325.3242 |
0.7499 |
0.6961 |
0.7690 |
0.7115 |
| 2024-11-11 |
0.7294 |
200,516.6686 |
0.7220 |
0.7083 |
0.7465 |
0.7423 |
| 2024-11-10 |
0.7108 |
156,287.1212 |
0.6852 |
0.6828 |
0.7238 |
0.7154 |
| 2024-11-09 |
0.6720 |
41,524.0759 |
0.6702 |
0.6592 |
0.6787 |
0.6721 |
| 2024-11-08 |
0.6580 |
86,478.0503 |
0.6586 |
0.6424 |
0.6690 |
0.6590 |
| 2024-11-07 |
0.6536 |
50,763.9660 |
0.6531 |
0.6410 |
0.6615 |
0.6566 |
| 2024-11-06 |
0.6458 |
33,831.3439 |
0.6142 |
0.6142 |
0.6569 |
0.6411 |
| 2024-11-05 |
0.6074 |
35,556.3019 |
0.5935 |
0.5926 |
0.6159 |
0.6093 |
| 2024-11-04 |
0.5977 |
21,598.2658 |
0.5985 |
0.5868 |
0.6065 |
0.5947 |
| 2024-11-03 |
0.6022 |
53,904.8972 |
0.6234 |
0.5954 |
0.6237 |
0.5999 |
| 2024-11-02 |
0.6285 |
20,378.8895 |
0.6308 |
0.6164 |
0.6347 |
0.6244 |