Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.8854 |
541,941.8618 |
0.9124 |
0.8161 |
0.9312 |
0.8216 |
| 2025-01-06 |
0.9111 |
107,769.9847 |
0.9006 |
0.8891 |
0.9407 |
0.9305 |
| 2025-01-05 |
0.8957 |
111,729.8718 |
0.8966 |
0.8822 |
0.9073 |
0.9035 |
| 2025-01-04 |
0.9223 |
151,975.2476 |
0.9290 |
0.8898 |
0.9537 |
0.9017 |
| 2025-01-03 |
0.8888 |
616,232.8792 |
0.8209 |
0.8138 |
0.9586 |
0.9357 |
| 2025-01-02 |
0.8229 |
69,495.8239 |
0.8189 |
0.8131 |
0.8364 |
0.8197 |
| 2025-01-01 |
0.7843 |
101,124.2945 |
0.7785 |
0.7590 |
0.7997 |
0.7982 |
| 2024-12-31 |
0.7823 |
261,507.9857 |
0.7723 |
0.7515 |
0.8065 |
0.7743 |
| 2024-12-30 |
0.7744 |
252,807.4629 |
0.7733 |
0.7489 |
0.8047 |
0.7945 |
| 2024-12-29 |
0.7874 |
249,684.6684 |
0.8059 |
0.7694 |
0.8149 |
0.7726 |
| 2024-12-28 |
0.7917 |
166,351.8535 |
0.7856 |
0.7762 |
0.8099 |
0.7970 |
| 2024-12-27 |
0.7941 |
435,983.4032 |
0.7824 |
0.7765 |
0.8234 |
0.7815 |
| 2024-12-26 |
0.8008 |
176,887.0227 |
0.8464 |
0.7746 |
0.8503 |
0.7769 |
| 2024-12-25 |
0.8552 |
147,666.7723 |
0.8696 |
0.8320 |
0.8778 |
0.8371 |
| 2024-12-24 |
0.8508 |
235,121.1260 |
0.8445 |
0.8242 |
0.8894 |
0.8593 |
| 2024-12-23 |
0.7887 |
154,296.3694 |
0.7841 |
0.7631 |
0.8143 |
0.7826 |
| 2024-12-22 |
0.7934 |
236,019.4790 |
0.7839 |
0.7661 |
0.8139 |
0.7937 |
| 2024-12-21 |
0.8337 |
315,933.2439 |
0.8396 |
0.7826 |
0.8876 |
0.7914 |
| 2024-12-20 |
0.7749 |
1,377,876.1279 |
0.8200 |
0.7030 |
0.8548 |
0.8410 |
| 2024-12-19 |
0.8577 |
780,627.2249 |
0.9023 |
0.8210 |
0.9265 |
0.8425 |
| 2024-12-18 |
0.9798 |
667,770.7197 |
1.0319 |
0.8940 |
1.0399 |
0.9252 |
| 2024-12-17 |
1.0545 |
324,629.2454 |
1.0373 |
1.0164 |
1.0882 |
1.0698 |
| 2024-12-16 |
1.0576 |
472,337.0383 |
1.0755 |
1.0166 |
1.1067 |
1.0380 |
| 2024-12-15 |
1.0477 |
250,873.0289 |
1.0412 |
1.0147 |
1.0959 |
1.0429 |
| 2024-12-14 |
1.0673 |
143,043.0947 |
1.1062 |
1.0160 |
1.1120 |
1.0370 |
| 2024-12-13 |
1.0767 |
294,889.0870 |
1.0998 |
1.0513 |
1.1162 |
1.0885 |
| 2024-12-12 |
1.1141 |
552,840.7858 |
1.0888 |
1.0789 |
1.1532 |
1.1137 |
| 2024-12-11 |
1.0463 |
749,079.2325 |
1.0433 |
0.9904 |
1.1101 |
1.0888 |
| 2024-12-10 |
1.0107 |
1,339,413.4416 |
1.0532 |
0.9178 |
1.0807 |
1.0093 |
| 2024-12-09 |
1.2362 |
433,897.0006 |
1.3193 |
1.1774 |
1.3193 |
1.2048 |
| 2024-12-08 |
1.3160 |
436,908.8367 |
1.3433 |
1.2798 |
1.3659 |
1.3023 |
| 2024-12-07 |
1.3473 |
280,700.4514 |
1.3622 |
1.3145 |
1.3844 |
1.3165 |
| 2024-12-06 |
1.3485 |
657,938.2808 |
1.3528 |
1.2860 |
1.3915 |
1.3801 |
| 2024-12-05 |
1.3569 |
605,822.2721 |
1.3283 |
1.2690 |
1.5150 |
1.3955 |
| 2024-12-04 |
1.4109 |
1,132,198.8823 |
1.2994 |
1.2994 |
1.5399 |
1.3515 |
| 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 |