Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.9183 |
77,860.8729 |
0.9142 |
0.9089 |
0.9250 |
0.9214 |
| 2023-06-03 |
0.9086 |
77,842.7278 |
0.9071 |
0.9002 |
0.9167 |
0.9134 |
| 2023-06-02 |
0.8939 |
116,192.2891 |
0.8872 |
0.8778 |
0.9089 |
0.9081 |
| 2023-06-01 |
0.8961 |
87,975.1368 |
0.9045 |
0.8880 |
0.9078 |
0.8889 |
| 2023-05-31 |
0.9099 |
146,370.8902 |
0.9306 |
0.8918 |
0.9358 |
0.8974 |
| 2023-05-30 |
0.9359 |
105,166.8109 |
0.9353 |
0.9247 |
0.9477 |
0.9367 |
| 2023-05-29 |
0.9320 |
145,570.4193 |
0.9272 |
0.9249 |
0.9407 |
0.9339 |
| 2023-05-28 |
0.9120 |
117,878.9770 |
0.8929 |
0.8929 |
0.9315 |
0.9282 |
| 2023-05-27 |
0.8877 |
83,260.3743 |
0.8815 |
0.8784 |
0.8950 |
0.8935 |
| 2023-05-26 |
0.8754 |
134,731.3214 |
0.8709 |
0.8678 |
0.8845 |
0.8822 |
| 2023-05-25 |
0.8655 |
119,153.2552 |
0.8698 |
0.8547 |
0.8742 |
0.8712 |
| 2023-05-24 |
0.8736 |
138,596.2538 |
0.8949 |
0.8546 |
0.8949 |
0.8716 |
| 2023-05-23 |
0.8966 |
135,505.6732 |
0.8884 |
0.8828 |
0.9106 |
0.8897 |
| 2023-05-22 |
0.8926 |
135,252.8188 |
0.8971 |
0.8824 |
0.9004 |
0.8909 |
| 2023-05-21 |
0.8982 |
84,909.7762 |
0.9025 |
0.8924 |
0.9032 |
0.8974 |
| 2023-05-20 |
0.8928 |
62,929.6920 |
0.8921 |
0.8852 |
0.9053 |
0.8984 |
| 2023-05-19 |
0.8925 |
207,293.6194 |
0.9002 |
0.8864 |
0.9045 |
0.8955 |
| 2023-05-18 |
0.9047 |
101,896.4950 |
0.9084 |
0.8914 |
0.9153 |
0.8987 |
| 2023-05-17 |
0.8974 |
115,402.2482 |
0.8986 |
0.8789 |
0.9185 |
0.9090 |
| 2023-05-16 |
0.8908 |
157,380.5328 |
0.8900 |
0.8773 |
0.9019 |
0.8993 |
| 2023-05-15 |
0.8941 |
111,448.4425 |
0.8870 |
0.8749 |
0.9038 |
0.8936 |
| 2023-05-14 |
0.8853 |
125,975.8153 |
0.8842 |
0.8735 |
0.8961 |
0.8848 |
| 2023-05-13 |
0.8880 |
131,917.7707 |
0.8946 |
0.8807 |
0.8949 |
0.8872 |
| 2023-05-12 |
0.8776 |
212,253.2503 |
0.8912 |
0.8637 |
0.8918 |
0.8892 |
| 2023-05-11 |
0.8956 |
159,273.6456 |
0.9140 |
0.8675 |
0.9143 |
0.8953 |
| 2023-05-10 |
0.9084 |
153,917.1221 |
0.9067 |
0.8745 |
0.9249 |
0.9123 |
| 2023-05-09 |
0.9064 |
147,140.2926 |
0.9113 |
0.8972 |
0.9216 |
0.9028 |
| 2023-05-08 |
0.9273 |
302,940.7587 |
0.9633 |
0.8909 |
0.9694 |
0.9114 |
| 2023-05-07 |
0.9768 |
128,646.0384 |
0.9820 |
0.9704 |
0.9854 |
0.9771 |
| 2023-05-06 |
0.9964 |
177,893.0372 |
1.0211 |
0.9770 |
1.0275 |
0.9809 |
| 2023-05-05 |
1.0120 |
158,377.5728 |
0.9935 |
0.9910 |
1.0307 |
1.0239 |
| 2023-05-04 |
0.9950 |
108,012.7580 |
0.9986 |
0.9865 |
1.0043 |
0.9915 |
| 2023-05-03 |
0.9814 |
125,409.4521 |
0.9902 |
0.9618 |
1.0014 |
1.0004 |
| 2023-05-02 |
0.9867 |
105,853.6355 |
0.9848 |
0.9794 |
0.9950 |
0.9906 |
| 2023-05-01 |
0.9951 |
147,683.9064 |
1.0011 |
0.9700 |
1.0126 |
0.9777 |
| 2023-04-30 |
1.0166 |
232,822.5244 |
1.0275 |
0.9996 |
1.0336 |
1.0056 |
| 2023-04-29 |
1.0204 |
159,160.1590 |
1.0136 |
1.0100 |
1.0301 |
1.0273 |
| 2023-04-28 |
1.0178 |
206,980.2036 |
1.0300 |
1.0049 |
1.0315 |
1.0139 |
| 2023-04-27 |
1.0214 |
284,604.0618 |
1.0023 |
1.0007 |
1.0418 |
1.0365 |
| 2023-04-26 |
1.0257 |
226,149.3211 |
1.0206 |
0.9593 |
1.0552 |
1.0034 |
| 2023-04-25 |
0.9913 |
183,782.6204 |
1.0019 |
0.9751 |
1.0091 |
1.0081 |
| 2023-04-24 |
1.0109 |
191,780.2038 |
1.0159 |
0.9903 |
1.0336 |
1.0021 |
| 2023-04-23 |
1.0215 |
130,869.5467 |
1.0302 |
0.9958 |
1.0319 |
1.0031 |
| 2023-04-22 |
1.0175 |
57,375.2880 |
1.0017 |
0.9982 |
1.0321 |
1.0287 |
| 2023-04-21 |
1.0284 |
122,111.5071 |
1.0265 |
0.9904 |
1.0492 |
0.9963 |
| 2023-04-20 |
1.0468 |
85,217.5225 |
1.0550 |
1.0238 |
1.0655 |
1.0297 |
| 2023-04-19 |
1.0856 |
95,169.7931 |
1.1621 |
1.0579 |
1.1621 |
1.0614 |
| 2023-04-18 |
1.1595 |
48,023.5583 |
1.1428 |
1.1336 |
1.1752 |
1.1584 |
| 2023-04-17 |
1.1497 |
37,419.1634 |
1.1786 |
1.1327 |
1.1786 |
1.1403 |
| 2023-04-16 |
1.1607 |
55,970.3217 |
1.1602 |
1.1418 |
1.1899 |
1.1880 |