Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.4325 |
871,113.8130 |
1.2994 |
1.2994 |
1.5399 |
1.3733 |
| 2024-12-03 |
1.1317 |
912,542.6926 |
1.1166 |
1.0232 |
1.2416 |
1.1093 |
| 2024-12-02 |
1.1303 |
829,699.8708 |
1.1039 |
1.0672 |
1.1850 |
1.1383 |
| 2024-12-01 |
0.9876 |
679,816.3613 |
0.9377 |
0.9120 |
1.0992 |
1.0572 |
| 2024-11-30 |
0.9598 |
1,180,557.9145 |
0.9546 |
0.9222 |
0.9950 |
0.9465 |
| 2024-11-29 |
0.8707 |
1,285,117.6801 |
0.8135 |
0.7964 |
0.9793 |
0.9616 |
| 2024-11-28 |
0.8062 |
325,308.1514 |
0.8255 |
0.7872 |
0.8275 |
0.8085 |
| 2024-11-27 |
0.7964 |
663,106.6580 |
0.7943 |
0.7711 |
0.8240 |
0.8208 |
| 2024-11-26 |
0.8085 |
663,271.1985 |
0.8025 |
0.7714 |
0.8468 |
0.7927 |
| 2024-11-25 |
0.8287 |
514,301.2055 |
0.8421 |
0.7981 |
0.8561 |
0.8220 |
| 2024-11-24 |
0.8385 |
1,134,165.6592 |
0.7598 |
0.7598 |
0.9175 |
0.8064 |
| 2024-11-23 |
0.7779 |
996,562.1143 |
0.7443 |
0.7443 |
0.8189 |
0.7657 |
| 2024-11-22 |
0.7040 |
1,660,253.8674 |
0.6747 |
0.6583 |
0.7533 |
0.7502 |
| 2024-11-21 |
0.6429 |
469,771.0218 |
0.6224 |
0.6101 |
0.6686 |
0.6622 |
| 2024-11-20 |
0.6399 |
771,843.7834 |
0.6510 |
0.6209 |
0.6641 |
0.6252 |
| 2024-11-19 |
0.6591 |
192,585.3680 |
0.6794 |
0.6403 |
0.6794 |
0.6482 |
| 2024-11-18 |
0.6487 |
590,579.4338 |
0.6161 |
0.6153 |
0.6927 |
0.6729 |
| 2024-11-17 |
0.6466 |
466,463.3868 |
0.6731 |
0.6268 |
0.6828 |
0.6288 |
| 2024-11-16 |
0.6446 |
1,634,916.4168 |
0.5844 |
0.5819 |
0.7041 |
0.6671 |
| 2024-11-15 |
0.5742 |
691,225.5257 |
0.5460 |
0.5460 |
0.5998 |
0.5796 |
| 2024-11-14 |
0.5447 |
399,302.8096 |
0.5472 |
0.5245 |
0.5616 |
0.5443 |
| 2024-11-13 |
0.5535 |
819,716.0468 |
0.5744 |
0.5318 |
0.5799 |
0.5420 |
| 2024-11-12 |
0.5655 |
1,269,576.6386 |
0.5815 |
0.5336 |
0.6000 |
0.5486 |
| 2024-11-11 |
0.5650 |
1,137,099.6977 |
0.5766 |
0.5452 |
0.5871 |
0.5597 |
| 2024-11-10 |
0.5200 |
749,701.5157 |
0.4854 |
0.4850 |
0.5473 |
0.5368 |
| 2024-11-09 |
0.4722 |
399,159.3246 |
0.4747 |
0.4650 |
0.4780 |
0.4760 |
| 2024-11-08 |
0.4668 |
673,118.3075 |
0.4681 |
0.4615 |
0.4724 |
0.4713 |
| 2024-11-07 |
0.4610 |
494,917.6100 |
0.4538 |
0.4536 |
0.4690 |
0.4651 |
| 2024-11-06 |
0.4431 |
597,277.3913 |
0.4246 |
0.4246 |
0.4550 |
0.4550 |
| 2024-11-05 |
0.4166 |
455,690.5651 |
0.4087 |
0.4082 |
0.4273 |
0.4232 |
| 2024-11-04 |
0.4141 |
404,605.3780 |
0.4148 |
0.4093 |
0.4199 |
0.4138 |
| 2024-11-03 |
0.4162 |
724,962.7467 |
0.4281 |
0.4073 |
0.4289 |
0.4170 |
| 2024-11-02 |
0.4314 |
833,308.5914 |
0.4361 |
0.4247 |
0.4389 |
0.4284 |
| 2024-11-01 |
0.4362 |
1,469,372.9629 |
0.4414 |
0.4286 |
0.4441 |
0.4315 |
| 2024-10-31 |
0.4480 |
615,156.4174 |
0.4623 |
0.4372 |
0.4626 |
0.4413 |
| 2024-10-30 |
0.4639 |
476,829.8332 |
0.4675 |
0.4588 |
0.4690 |
0.4620 |
| 2024-10-29 |
0.4642 |
376,104.6394 |
0.4567 |
0.4562 |
0.4698 |
0.4689 |
| 2024-10-28 |
0.4513 |
232,341.4153 |
0.4520 |
0.4433 |
0.4582 |
0.4581 |
| 2024-10-27 |
0.4487 |
162,923.8902 |
0.4449 |
0.4430 |
0.4552 |
0.4534 |
| 2024-10-26 |
0.4433 |
801,489.3924 |
0.4408 |
0.4360 |
0.4474 |
0.4459 |
| 2024-10-25 |
0.4686 |
316,971.8712 |
0.4762 |
0.4571 |
0.4763 |
0.4636 |
| 2024-10-24 |
0.4689 |
358,241.6097 |
0.4684 |
0.4623 |
0.4746 |
0.4741 |
| 2024-10-23 |
0.4716 |
466,767.3440 |
0.4848 |
0.4610 |
0.4850 |
0.4688 |
| 2024-10-22 |
0.4870 |
512,972.7249 |
0.4918 |
0.4800 |
0.4937 |
0.4850 |
| 2024-10-21 |
0.4970 |
197,501.2773 |
0.5033 |
0.4870 |
0.5059 |
0.4917 |
| 2024-10-20 |
0.4964 |
133,630.7602 |
0.4904 |
0.4836 |
0.5036 |
0.4981 |
| 2024-10-19 |
0.4869 |
68,471.8657 |
0.4839 |
0.4831 |
0.4917 |
0.4891 |
| 2024-10-18 |
0.4804 |
85,472.4594 |
0.4789 |
0.4768 |
0.4839 |
0.4819 |
| 2024-10-17 |
0.4787 |
332,916.7439 |
0.4881 |
0.4722 |
0.4918 |
0.4739 |
| 2024-10-16 |
0.4892 |
220,609.9004 |
0.4889 |
0.4819 |
0.4940 |
0.4872 |