Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXTZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
1.1629 |
77,971.2098 |
1.1534 |
1.1500 |
1.1743 |
1.1554 |
| 2025-01-25 |
1.1569 |
38,669.2740 |
1.1452 |
1.1292 |
1.1749 |
1.1670 |
| 2025-01-24 |
1.1682 |
63,328.9406 |
1.1697 |
1.1341 |
1.2000 |
1.1776 |
| 2025-01-23 |
1.1644 |
85,443.4718 |
1.1799 |
1.1358 |
1.1873 |
1.1795 |
| 2025-01-22 |
1.2071 |
110,364.1187 |
1.2216 |
1.1892 |
1.5946 |
1.1997 |
| 2025-01-21 |
1.2138 |
188,420.4853 |
1.2378 |
1.1886 |
1.4253 |
1.2096 |
| 2025-01-20 |
1.2651 |
115,450.7195 |
1.2189 |
1.1932 |
1.6400 |
1.2509 |
| 2025-01-19 |
1.2952 |
16,846.0158 |
1.3284 |
1.2283 |
1.3588 |
1.3103 |
| 2025-01-18 |
1.3554 |
9,467.0058 |
1.4236 |
1.3109 |
1.4257 |
1.3182 |
| 2025-01-17 |
1.4013 |
39,952.7931 |
1.3573 |
1.3564 |
1.4200 |
1.4103 |
| 2025-01-16 |
1.3526 |
38,497.5782 |
1.3447 |
1.3255 |
1.3976 |
1.3523 |
| 2025-01-15 |
1.2733 |
18,458.5227 |
1.2736 |
1.2556 |
1.3394 |
1.3379 |
| 2025-01-14 |
1.2418 |
38,163.9103 |
1.2356 |
1.2273 |
1.2700 |
1.2577 |
| 2025-01-13 |
1.2271 |
114,070.8936 |
1.2575 |
1.1695 |
1.2858 |
1.2034 |
| 2025-01-12 |
1.2719 |
82,810.8720 |
1.2801 |
1.2456 |
1.3012 |
1.2456 |
| 2025-01-11 |
1.2703 |
33,098.4199 |
1.2861 |
1.2559 |
1.3097 |
1.3017 |
| 2025-01-10 |
1.2646 |
22,601.2463 |
1.2612 |
1.2374 |
1.2935 |
1.2903 |
| 2025-01-09 |
1.3251 |
160,646.0936 |
1.3900 |
1.2451 |
1.4949 |
1.2827 |
| 2025-01-08 |
1.2988 |
32,626.8975 |
1.3156 |
1.2628 |
1.3407 |
1.3002 |
| 2025-01-07 |
1.4145 |
36,228.5491 |
1.4389 |
1.3176 |
1.4703 |
1.3204 |
| 2025-01-06 |
1.4597 |
34,414.2026 |
1.4388 |
1.4301 |
1.4879 |
1.4626 |
| 2025-01-05 |
1.4212 |
23,319.3050 |
1.4136 |
1.4018 |
1.4487 |
1.4467 |
| 2025-01-04 |
1.4450 |
37,607.1387 |
1.4418 |
1.4037 |
1.4644 |
1.4083 |
| 2025-01-03 |
1.4207 |
39,299.9807 |
1.3660 |
1.3521 |
1.4466 |
1.4336 |
| 2025-01-02 |
1.3861 |
99,998.9178 |
1.3757 |
1.3599 |
1.4295 |
1.3823 |
| 2025-01-01 |
1.2928 |
5,124.6562 |
1.2886 |
1.2664 |
1.3471 |
1.3306 |
| 2024-12-31 |
1.3283 |
81,524.4483 |
1.3483 |
1.3049 |
1.3607 |
1.3371 |
| 2024-12-30 |
1.3159 |
49,186.4794 |
1.3321 |
1.2763 |
1.4086 |
1.4019 |
| 2024-12-29 |
1.3544 |
63,681.8356 |
1.4242 |
1.3301 |
1.4306 |
1.3387 |
| 2024-12-28 |
1.3413 |
28,581.1380 |
1.3495 |
1.3198 |
1.3834 |
1.3803 |
| 2024-12-27 |
1.3457 |
15,043.0399 |
1.3571 |
1.3140 |
1.3997 |
1.3438 |
| 2024-12-26 |
1.4079 |
33,892.0666 |
1.4398 |
1.3314 |
1.4563 |
1.3314 |
| 2024-12-25 |
1.4156 |
13,942.9336 |
1.4309 |
1.3983 |
1.4370 |
1.4145 |
| 2024-12-24 |
1.4031 |
33,673.9364 |
1.3530 |
1.3248 |
1.4596 |
1.4320 |
| 2024-12-23 |
1.2736 |
30,514.5175 |
1.2503 |
1.2232 |
1.3316 |
1.2956 |
| 2024-12-22 |
1.2727 |
63,973.6935 |
1.2951 |
1.2087 |
1.2951 |
1.2087 |
| 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 |