Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
1.1889 |
345,374.2591 |
1.1954 |
1.1727 |
1.2045 |
1.1813 |
| 2023-03-31 |
1.1870 |
478,801.3067 |
1.1904 |
1.1597 |
1.2138 |
1.1971 |
| 2023-03-30 |
1.1779 |
972,747.9403 |
1.1498 |
1.1382 |
1.2172 |
1.1868 |
| 2023-03-29 |
1.1367 |
377,553.7629 |
1.1131 |
1.1081 |
1.1532 |
1.1477 |
| 2023-03-28 |
1.1009 |
891,012.6770 |
1.0847 |
1.0706 |
1.1206 |
1.1136 |
| 2023-03-27 |
1.1086 |
561,312.1867 |
1.1398 |
1.0648 |
1.1557 |
1.0839 |
| 2023-03-26 |
1.1325 |
267,678.0740 |
1.1153 |
1.1076 |
1.1533 |
1.1422 |
| 2023-03-25 |
1.1450 |
417,639.5821 |
1.1646 |
1.0948 |
1.1797 |
1.1088 |
| 2023-03-24 |
1.1645 |
853,664.3067 |
1.1616 |
1.1210 |
1.1997 |
1.1662 |
| 2023-03-23 |
1.1334 |
506,163.2877 |
1.0937 |
1.0871 |
1.1662 |
1.1577 |
| 2023-03-22 |
1.1377 |
691,377.9419 |
1.1859 |
1.0644 |
1.1882 |
1.0929 |
| 2023-03-21 |
1.1656 |
575,279.0118 |
1.1545 |
1.1245 |
1.1961 |
1.1862 |
| 2023-03-20 |
1.1823 |
1,094,038.5846 |
1.1557 |
1.1219 |
1.2306 |
1.1841 |
| 2023-03-19 |
1.1439 |
298,498.7836 |
1.0986 |
1.0983 |
1.1776 |
1.1569 |
| 2023-03-18 |
1.1337 |
322,905.6968 |
1.1483 |
1.0880 |
1.1648 |
1.0995 |
| 2023-03-17 |
1.1057 |
569,446.6852 |
1.0791 |
1.0675 |
1.1293 |
1.1151 |
| 2023-03-16 |
1.0637 |
475,894.4157 |
1.0392 |
1.0288 |
1.0844 |
1.0799 |
| 2023-03-15 |
1.0809 |
422,882.2049 |
1.1082 |
1.0184 |
1.1469 |
1.0400 |
| 2023-03-14 |
1.0949 |
557,461.2841 |
1.0797 |
1.0491 |
1.1441 |
1.1044 |
| 2023-03-13 |
1.0562 |
562,052.3458 |
1.0501 |
1.0031 |
1.0930 |
1.0771 |
| 2023-03-12 |
0.9851 |
438,597.9334 |
0.9944 |
0.9565 |
1.0224 |
1.0114 |
| 2023-03-11 |
1.0151 |
1,346,405.8616 |
1.0430 |
0.9568 |
1.0746 |
0.9917 |
| 2023-03-10 |
1.0354 |
678,401.9303 |
1.0552 |
0.9983 |
1.0564 |
1.0476 |
| 2023-03-09 |
1.1316 |
488,532.3059 |
1.1192 |
1.0317 |
1.1817 |
1.0504 |
| 2023-03-08 |
1.1457 |
340,621.3400 |
1.1810 |
1.1037 |
1.1844 |
1.1216 |
| 2023-03-07 |
1.1835 |
343,292.9701 |
1.2106 |
1.1521 |
1.2201 |
1.1667 |
| 2023-03-06 |
1.2183 |
184,543.3747 |
1.2227 |
1.1986 |
1.2405 |
1.2084 |
| 2023-03-05 |
1.2232 |
501,420.5847 |
1.2254 |
1.1975 |
1.2516 |
1.2344 |
| 2023-03-04 |
1.2698 |
1,180,796.1610 |
1.3225 |
1.2064 |
1.3309 |
1.2158 |
| 2023-03-03 |
1.2188 |
960,415.2115 |
1.2415 |
1.1350 |
1.2818 |
1.2769 |
| 2023-03-02 |
1.2055 |
498,801.1374 |
1.2088 |
1.1694 |
1.2476 |
1.2410 |
| 2023-03-01 |
1.1838 |
372,209.9317 |
1.1454 |
1.1334 |
1.2083 |
1.2039 |
| 2023-02-28 |
1.1620 |
499,003.0990 |
1.1264 |
1.1228 |
1.2047 |
1.1568 |
| 2023-02-27 |
1.1218 |
221,260.8975 |
1.1245 |
1.1047 |
1.1524 |
1.1148 |
| 2023-02-26 |
1.1148 |
182,287.2202 |
1.1078 |
1.1029 |
1.1303 |
1.1224 |
| 2023-02-25 |
1.1047 |
396,607.9045 |
1.1178 |
1.0728 |
1.1230 |
1.1075 |
| 2023-02-24 |
1.1522 |
456,388.8033 |
1.1803 |
1.1065 |
1.1924 |
1.1140 |
| 2023-02-23 |
1.2028 |
242,168.7186 |
1.2095 |
1.1648 |
1.2270 |
1.1755 |
| 2023-02-22 |
1.1965 |
358,221.2977 |
1.2210 |
1.1752 |
1.2245 |
1.2032 |
| 2023-02-21 |
1.2316 |
622,152.2951 |
1.2728 |
1.1966 |
1.2983 |
1.2154 |
| 2023-02-20 |
1.2507 |
380,998.3349 |
1.2310 |
1.1973 |
1.2777 |
1.2560 |
| 2023-02-19 |
1.2564 |
726,101.1301 |
1.2360 |
1.2126 |
1.3121 |
1.2443 |
| 2023-02-18 |
1.2387 |
939,648.4907 |
1.1923 |
1.1894 |
1.2809 |
1.2335 |
| 2023-02-17 |
1.1501 |
771,975.3589 |
1.0443 |
1.0379 |
1.2275 |
1.1852 |
| 2023-02-16 |
1.0981 |
472,348.0199 |
1.1004 |
1.0435 |
1.1268 |
1.0472 |
| 2023-02-15 |
1.0605 |
246,825.4053 |
1.0494 |
1.0385 |
1.0998 |
1.0974 |
| 2023-02-14 |
1.0285 |
196,023.5411 |
1.0304 |
1.0108 |
1.0491 |
1.0441 |
| 2023-02-13 |
1.0194 |
283,897.4218 |
1.0413 |
1.0001 |
1.0455 |
1.0236 |
| 2023-02-12 |
1.0569 |
71,188.9324 |
1.0578 |
1.0253 |
1.0677 |
1.0410 |
| 2023-02-11 |
1.0508 |
142,080.3437 |
1.0517 |
1.0419 |
1.0583 |
1.0578 |