Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.8807 |
329,137.7503 |
0.8890 |
0.8591 |
0.8922 |
0.8860 |
| 2022-12-21 |
0.8854 |
453,539.8876 |
0.8900 |
0.8720 |
0.8995 |
0.8858 |
| 2022-12-20 |
0.8740 |
534,619.0745 |
0.8481 |
0.8440 |
0.8956 |
0.8898 |
| 2022-12-19 |
0.8760 |
845,466.9520 |
0.8832 |
0.8301 |
0.8955 |
0.8421 |
| 2022-12-18 |
0.8875 |
186,904.3631 |
0.8925 |
0.8789 |
0.8975 |
0.8893 |
| 2022-12-17 |
0.8802 |
348,972.0410 |
0.8719 |
0.8586 |
0.8887 |
0.8816 |
| 2022-12-16 |
0.9315 |
472,082.7725 |
0.9552 |
0.9149 |
0.9630 |
0.9236 |
| 2022-12-15 |
0.9670 |
680,867.2721 |
0.9778 |
0.9457 |
0.9814 |
0.9495 |
| 2022-12-14 |
0.9922 |
441,202.4532 |
1.0011 |
0.9672 |
1.0094 |
0.9776 |
| 2022-12-13 |
0.9792 |
408,654.4072 |
0.9818 |
0.9496 |
1.0172 |
0.9976 |
| 2022-12-12 |
0.9791 |
547,453.2732 |
1.0033 |
0.9600 |
1.0044 |
0.9816 |
| 2022-12-11 |
1.0371 |
254,615.3319 |
1.0340 |
1.0267 |
1.0520 |
1.0288 |
| 2022-12-10 |
1.0380 |
413,557.4399 |
1.0331 |
1.0243 |
1.0546 |
1.0312 |
| 2022-12-09 |
1.0364 |
1,209,175.4959 |
0.9946 |
0.9943 |
1.0652 |
1.0305 |
| 2022-12-08 |
0.9849 |
612,130.7028 |
0.9904 |
0.9701 |
1.0043 |
0.9968 |
| 2022-12-07 |
0.9762 |
1,297,982.8682 |
0.9589 |
0.9189 |
1.0167 |
0.9935 |
| 2022-12-06 |
0.9458 |
731,621.4167 |
0.9317 |
0.9266 |
0.9749 |
0.9593 |
| 2022-12-05 |
0.9402 |
623,928.8534 |
0.9302 |
0.9181 |
0.9547 |
0.9270 |
| 2022-12-04 |
0.9264 |
462,105.4378 |
0.9212 |
0.9206 |
0.9327 |
0.9290 |
| 2022-12-03 |
0.9368 |
554,271.2443 |
0.9424 |
0.9239 |
0.9472 |
0.9239 |
| 2022-12-02 |
0.9336 |
854,899.9917 |
0.9324 |
0.9196 |
0.9461 |
0.9446 |
| 2022-12-01 |
0.9369 |
1,008,158.8821 |
0.9507 |
0.9230 |
0.9521 |
0.9332 |
| 2022-11-30 |
0.9388 |
1,062,024.8715 |
0.9184 |
0.9169 |
0.9508 |
0.9454 |
| 2022-11-29 |
0.9138 |
1,001,541.7069 |
0.9037 |
0.8986 |
0.9225 |
0.9206 |
| 2022-11-28 |
0.8997 |
1,835,996.6976 |
0.9300 |
0.8843 |
0.9354 |
0.9031 |
| 2022-11-27 |
0.9447 |
2,088,113.0562 |
0.9328 |
0.9230 |
0.9725 |
0.9299 |
| 2022-11-26 |
0.9350 |
935,472.0693 |
0.9337 |
0.9165 |
0.9461 |
0.9267 |
| 2022-11-25 |
0.9318 |
1,918,953.5888 |
0.9110 |
0.8917 |
0.9872 |
0.9328 |
| 2022-11-24 |
0.9084 |
1,506,386.1387 |
0.9114 |
0.8943 |
0.9206 |
0.9098 |
| 2022-11-23 |
0.8981 |
1,624,039.8730 |
0.8799 |
0.8716 |
0.9216 |
0.9037 |
| 2022-11-22 |
0.8533 |
1,564,307.0271 |
0.8491 |
0.8327 |
0.8773 |
0.8756 |
| 2022-11-21 |
0.8562 |
1,873,968.6768 |
0.8719 |
0.8268 |
0.8800 |
0.8461 |
| 2022-11-20 |
0.8976 |
962,537.1158 |
0.9030 |
0.8635 |
0.9143 |
0.8636 |
| 2022-11-19 |
0.8944 |
761,377.8340 |
0.8985 |
0.8753 |
0.9083 |
0.9026 |
| 2022-11-18 |
0.9051 |
1,070,788.8474 |
0.9001 |
0.8873 |
0.9183 |
0.8956 |
| 2022-11-17 |
0.8952 |
1,302,051.5411 |
0.8977 |
0.8827 |
0.9078 |
0.8992 |
| 2022-11-16 |
0.9202 |
1,338,868.3363 |
0.9254 |
0.8953 |
0.9440 |
0.8966 |
| 2022-11-15 |
0.9284 |
1,017,488.8611 |
0.9153 |
0.9059 |
0.9505 |
0.9249 |
| 2022-11-14 |
0.8819 |
2,228,827.3805 |
0.8831 |
0.8281 |
0.9232 |
0.9024 |
| 2022-11-13 |
0.8894 |
1,767,993.4548 |
0.8932 |
0.8642 |
0.9155 |
0.8908 |
| 2022-11-12 |
0.9069 |
2,581,551.4704 |
0.9371 |
0.8819 |
0.9371 |
0.8956 |
| 2022-11-11 |
0.9197 |
2,307,124.5210 |
0.9384 |
0.8743 |
0.9494 |
0.9217 |
| 2022-11-10 |
0.8881 |
1,929,163.3500 |
0.8222 |
0.8050 |
0.9618 |
0.9413 |
| 2022-11-09 |
0.9217 |
3,830,137.7893 |
0.9617 |
0.7843 |
0.9686 |
0.8274 |
| 2022-11-08 |
1.0471 |
3,605,871.4919 |
1.1335 |
0.8328 |
1.1528 |
0.9647 |
| 2022-11-07 |
1.1266 |
1,064,072.1669 |
1.1123 |
1.1019 |
1.1422 |
1.1310 |
| 2022-11-06 |
1.1572 |
852,355.4399 |
1.1671 |
1.1350 |
1.1739 |
1.1383 |
| 2022-11-05 |
1.1919 |
1,446,401.0264 |
1.1971 |
1.1758 |
1.2179 |
1.1816 |
| 2022-11-04 |
1.1741 |
1,339,438.6420 |
1.1493 |
1.1388 |
1.1962 |
1.1950 |
| 2022-11-03 |
1.1473 |
926,929.1819 |
1.1182 |
1.1152 |
1.1660 |
1.1520 |