Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.6026 |
897,236.6932 |
0.5904 |
0.5779 |
0.6299 |
0.6244 |
| 2023-08-28 |
0.5864 |
792,516.8516 |
0.5932 |
0.5743 |
0.5957 |
0.5885 |
| 2023-08-27 |
0.5891 |
511,719.9520 |
0.5835 |
0.5797 |
0.5974 |
0.5911 |
| 2023-08-26 |
0.5847 |
558,255.3211 |
0.5882 |
0.5801 |
0.5897 |
0.5836 |
| 2023-08-25 |
0.5793 |
910,741.8817 |
0.5850 |
0.5710 |
0.5879 |
0.5873 |
| 2023-08-24 |
0.5874 |
838,219.4331 |
0.5930 |
0.5742 |
0.5951 |
0.5758 |
| 2023-08-23 |
0.5846 |
1,154,712.4550 |
0.5764 |
0.5751 |
0.6002 |
0.5925 |
| 2023-08-22 |
0.5721 |
957,686.3419 |
0.5803 |
0.5517 |
0.5830 |
0.5604 |
| 2023-08-21 |
0.5784 |
1,040,754.1826 |
0.5850 |
0.5622 |
0.5866 |
0.5804 |
| 2023-08-20 |
0.5847 |
787,217.3808 |
0.5825 |
0.5752 |
0.5933 |
0.5844 |
| 2023-08-19 |
0.5757 |
796,887.8690 |
0.5738 |
0.5689 |
0.5852 |
0.5798 |
| 2023-08-18 |
0.5730 |
1,871,561.9457 |
0.5687 |
0.5625 |
0.5852 |
0.5695 |
| 2023-08-17 |
0.6059 |
2,432,352.8314 |
0.6312 |
0.5159 |
0.6433 |
0.5722 |
| 2023-08-16 |
0.6603 |
1,688,847.2696 |
0.6789 |
0.6128 |
0.6826 |
0.6229 |
| 2023-08-15 |
0.6931 |
750,005.7997 |
0.7185 |
0.6540 |
0.7198 |
0.6787 |
| 2023-08-14 |
0.7197 |
596,716.3931 |
0.7194 |
0.7134 |
0.7254 |
0.7167 |
| 2023-08-13 |
0.7259 |
328,806.0126 |
0.7278 |
0.7225 |
0.7308 |
0.7277 |
| 2023-08-12 |
0.7200 |
371,209.4810 |
0.7156 |
0.7145 |
0.7284 |
0.7269 |
| 2023-08-11 |
0.7152 |
332,961.1293 |
0.7169 |
0.7101 |
0.7195 |
0.7140 |
| 2023-08-10 |
0.7185 |
603,972.2707 |
0.7215 |
0.7151 |
0.7242 |
0.7176 |
| 2023-08-09 |
0.7236 |
619,639.8108 |
0.7247 |
0.7131 |
0.7301 |
0.7213 |
| 2023-08-08 |
0.7234 |
1,122,098.8918 |
0.7211 |
0.7133 |
0.7309 |
0.7252 |
| 2023-08-07 |
0.7245 |
992,270.3225 |
0.7309 |
0.7025 |
0.7411 |
0.7194 |
| 2023-08-06 |
0.7278 |
450,153.5336 |
0.7276 |
0.7214 |
0.7330 |
0.7268 |
| 2023-08-05 |
0.7188 |
418,950.6621 |
0.7185 |
0.7101 |
0.7258 |
0.7244 |
| 2023-08-04 |
0.7211 |
844,749.5926 |
0.7161 |
0.7119 |
0.7295 |
0.7178 |
| 2023-08-03 |
0.7276 |
625,569.7541 |
0.7302 |
0.7163 |
0.7346 |
0.7312 |
| 2023-08-02 |
0.7386 |
764,306.6820 |
0.7497 |
0.7189 |
0.7561 |
0.7293 |
| 2023-08-01 |
0.7371 |
791,812.0948 |
0.7453 |
0.7144 |
0.7509 |
0.7423 |
| 2023-07-31 |
0.7525 |
408,177.0611 |
0.7532 |
0.7381 |
0.7609 |
0.7423 |
| 2023-07-30 |
0.7568 |
596,277.2031 |
0.7574 |
0.7374 |
0.7758 |
0.7472 |
| 2023-07-29 |
0.7524 |
291,353.5477 |
0.7486 |
0.7459 |
0.7578 |
0.7563 |
| 2023-07-28 |
0.7449 |
326,897.5635 |
0.7424 |
0.7374 |
0.7544 |
0.7487 |
| 2023-07-27 |
0.7419 |
504,970.5730 |
0.7435 |
0.7330 |
0.7480 |
0.7409 |
| 2023-07-26 |
0.7389 |
1,248,866.6856 |
0.7405 |
0.7275 |
0.7511 |
0.7422 |
| 2023-07-25 |
0.7439 |
679,477.2609 |
0.7444 |
0.7340 |
0.7492 |
0.7419 |
| 2023-07-24 |
0.7563 |
1,355,619.4878 |
0.7803 |
0.7273 |
0.7838 |
0.7461 |
| 2023-07-23 |
0.7808 |
666,274.7106 |
0.7747 |
0.7682 |
0.7917 |
0.7833 |
| 2023-07-22 |
0.7844 |
1,076,764.3537 |
0.7841 |
0.7673 |
0.7945 |
0.7802 |
| 2023-07-21 |
0.7744 |
1,300,597.7550 |
0.7648 |
0.7598 |
0.7939 |
0.7875 |
| 2023-07-20 |
0.7696 |
1,544,929.5995 |
0.7579 |
0.7508 |
0.7931 |
0.7575 |
| 2023-07-19 |
0.7621 |
2,038,103.9289 |
0.7562 |
0.7477 |
0.7794 |
0.7610 |
| 2023-07-18 |
0.7590 |
2,293,892.4385 |
0.7749 |
0.7384 |
0.7809 |
0.7483 |
| 2023-07-17 |
0.7615 |
2,299,834.6023 |
0.7559 |
0.7371 |
0.7909 |
0.7706 |
| 2023-07-16 |
0.7714 |
1,664,414.8140 |
0.7724 |
0.7456 |
0.7945 |
0.7529 |
| 2023-07-15 |
0.7740 |
1,770,188.0582 |
0.7726 |
0.7563 |
0.8039 |
0.7702 |
| 2023-07-14 |
0.7895 |
2,344,288.4414 |
0.8027 |
0.7458 |
0.8356 |
0.7727 |
| 2023-07-13 |
0.7597 |
2,365,381.3577 |
0.7197 |
0.7129 |
0.8077 |
0.7979 |
| 2023-07-12 |
0.7287 |
1,621,901.6187 |
0.7323 |
0.7109 |
0.7443 |
0.7207 |
| 2023-07-11 |
0.7262 |
2,244,148.2248 |
0.7262 |
0.7161 |
0.7418 |
0.7222 |