Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
1.0519 |
378,738.8290 |
1.0447 |
1.0286 |
1.0705 |
1.0520 |
| 2023-02-09 |
1.1042 |
654,969.6552 |
1.0843 |
1.0255 |
1.1575 |
1.0479 |
| 2023-02-08 |
1.1034 |
218,323.5062 |
1.1125 |
1.0694 |
1.1233 |
1.0846 |
| 2023-02-07 |
1.0878 |
271,187.5048 |
1.0588 |
1.0563 |
1.1127 |
1.1125 |
| 2023-02-06 |
1.0802 |
185,628.3707 |
1.0833 |
1.0679 |
1.0933 |
1.0780 |
| 2023-02-05 |
1.0910 |
261,451.8733 |
1.1078 |
1.0636 |
1.1261 |
1.0665 |
| 2023-02-04 |
1.1086 |
207,835.6565 |
1.0960 |
1.0839 |
1.1330 |
1.1159 |
| 2023-02-03 |
1.0873 |
286,793.5617 |
1.0708 |
1.0616 |
1.1039 |
1.0906 |
| 2023-02-02 |
1.0914 |
403,047.1513 |
1.0793 |
1.0654 |
1.1188 |
1.0773 |
| 2023-02-01 |
1.0379 |
506,438.5443 |
1.0621 |
1.0122 |
1.0799 |
1.0766 |
| 2023-01-31 |
1.0610 |
485,401.5836 |
1.0485 |
1.0421 |
1.0844 |
1.0624 |
| 2023-01-30 |
1.0823 |
576,458.2044 |
1.1141 |
1.0267 |
1.1434 |
1.0349 |
| 2023-01-29 |
1.1029 |
157,973.2953 |
1.0930 |
1.0852 |
1.1169 |
1.1119 |
| 2023-01-28 |
1.0952 |
321,005.0810 |
1.1124 |
1.0706 |
1.1229 |
1.0876 |
| 2023-01-27 |
1.1007 |
541,813.9004 |
1.0889 |
1.0746 |
1.1285 |
1.1048 |
| 2023-01-26 |
1.0891 |
374,255.8953 |
1.0904 |
1.0622 |
1.1090 |
1.0880 |
| 2023-01-25 |
1.0712 |
509,305.6390 |
1.0360 |
1.0101 |
1.1223 |
1.0944 |
| 2023-01-24 |
1.0866 |
344,665.4318 |
1.0953 |
1.0319 |
1.1121 |
1.0372 |
| 2023-01-23 |
1.0906 |
433,574.5516 |
1.0842 |
1.0613 |
1.1181 |
1.1054 |
| 2023-01-22 |
1.0805 |
290,122.5805 |
1.0285 |
1.0229 |
1.1294 |
1.0736 |
| 2023-01-21 |
1.0469 |
286,238.3123 |
1.0476 |
1.0193 |
1.0627 |
1.0322 |
| 2023-01-20 |
0.9916 |
152,596.7849 |
0.9797 |
0.9675 |
1.0431 |
1.0394 |
| 2023-01-19 |
0.9694 |
240,324.0914 |
0.9574 |
0.9544 |
0.9811 |
0.9761 |
| 2023-01-18 |
0.9904 |
672,043.4725 |
1.0214 |
0.9305 |
1.0436 |
0.9618 |
| 2023-01-17 |
1.0359 |
345,380.2124 |
1.0347 |
1.0218 |
1.0511 |
1.0309 |
| 2023-01-16 |
1.0419 |
316,882.8651 |
1.0628 |
1.0056 |
1.0793 |
1.0375 |
| 2023-01-15 |
1.0620 |
557,475.2905 |
1.0534 |
1.0291 |
1.0943 |
1.0623 |
| 2023-01-14 |
1.0456 |
705,162.8296 |
1.0109 |
1.0067 |
1.0845 |
1.0420 |
| 2023-01-13 |
0.9839 |
259,620.5606 |
0.9907 |
0.9667 |
1.0165 |
1.0165 |
| 2023-01-12 |
0.9746 |
522,983.2123 |
0.9786 |
0.9236 |
0.9993 |
0.9931 |
| 2023-01-11 |
0.9513 |
279,780.4278 |
0.9475 |
0.9323 |
0.9932 |
0.9692 |
| 2023-01-10 |
0.9431 |
305,667.8239 |
0.9355 |
0.9247 |
0.9557 |
0.9464 |
| 2023-01-09 |
0.9329 |
365,081.1344 |
0.9114 |
0.9095 |
0.9489 |
0.9381 |
| 2023-01-08 |
0.8884 |
151,471.4829 |
0.8898 |
0.8809 |
0.8982 |
0.8977 |
| 2023-01-07 |
0.8944 |
124,015.5176 |
0.8945 |
0.8827 |
0.9008 |
0.8827 |
| 2023-01-06 |
0.8828 |
204,559.0502 |
0.8930 |
0.8712 |
0.8991 |
0.8964 |
| 2023-01-05 |
0.8986 |
151,713.4790 |
0.9085 |
0.8865 |
0.9109 |
0.8892 |
| 2023-01-04 |
0.8986 |
256,585.9476 |
0.8805 |
0.8776 |
0.9155 |
0.9065 |
| 2023-01-03 |
0.8777 |
225,291.7116 |
0.8816 |
0.8699 |
0.8874 |
0.8772 |
| 2023-01-02 |
0.8825 |
242,343.2302 |
0.8798 |
0.8673 |
0.8985 |
0.8890 |
| 2023-01-01 |
0.8654 |
48,670.1466 |
0.8616 |
0.8567 |
0.8837 |
0.8804 |
| 2022-12-31 |
0.8642 |
116,401.0558 |
0.8646 |
0.8587 |
0.8716 |
0.8622 |
| 2022-12-30 |
0.8574 |
255,532.1005 |
0.8650 |
0.8447 |
0.8683 |
0.8612 |
| 2022-12-29 |
0.8655 |
698,989.1944 |
0.8713 |
0.8496 |
0.8766 |
0.8532 |
| 2022-12-28 |
0.8820 |
605,419.2892 |
0.8967 |
0.8692 |
0.8979 |
0.8760 |
| 2022-12-27 |
0.8904 |
477,076.8473 |
0.8896 |
0.8807 |
0.9046 |
0.8893 |
| 2022-12-26 |
0.8785 |
230,155.2924 |
0.8777 |
0.8707 |
0.8840 |
0.8794 |
| 2022-12-25 |
0.8703 |
179,167.2323 |
0.8808 |
0.8580 |
0.8827 |
0.8765 |
| 2022-12-24 |
0.8850 |
211,530.3520 |
0.8854 |
0.8771 |
0.8919 |
0.8804 |
| 2022-12-23 |
0.8869 |
252,077.1965 |
0.8881 |
0.8806 |
0.8937 |
0.8876 |