Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
1.1394 |
1,441,015.5685 |
1.1415 |
1.0991 |
1.1804 |
1.1164 |
| 2022-11-01 |
1.1568 |
775,536.9208 |
1.1504 |
1.1386 |
1.1811 |
1.1419 |
| 2022-10-31 |
1.1208 |
864,492.3864 |
1.1102 |
1.0990 |
1.1494 |
1.1336 |
| 2022-10-30 |
1.1315 |
627,710.1456 |
1.1369 |
1.1139 |
1.1544 |
1.1154 |
| 2022-10-29 |
1.1463 |
537,812.6244 |
1.1367 |
1.1348 |
1.1634 |
1.1437 |
| 2022-10-28 |
1.1404 |
1,512,097.1200 |
1.1251 |
1.1208 |
1.1631 |
1.1372 |
| 2022-10-27 |
1.1333 |
915,972.6274 |
1.1271 |
1.1133 |
1.1531 |
1.1268 |
| 2022-10-26 |
1.1196 |
1,035,917.6699 |
1.0987 |
1.0987 |
1.1361 |
1.1299 |
| 2022-10-25 |
1.0857 |
1,140,576.3525 |
1.0676 |
1.0523 |
1.1290 |
1.0978 |
| 2022-10-24 |
1.0728 |
1,081,258.3734 |
1.0943 |
1.0579 |
1.0977 |
1.0667 |
| 2022-10-23 |
1.0792 |
1,282,944.1965 |
1.0660 |
1.0634 |
1.0988 |
1.0971 |
| 2022-10-22 |
1.0606 |
824,731.8337 |
1.0694 |
1.0458 |
1.0792 |
1.0697 |
| 2022-10-21 |
1.0390 |
1,566,586.2880 |
1.0427 |
1.0061 |
1.0792 |
1.0676 |
| 2022-10-20 |
1.0461 |
1,634,507.2155 |
1.0039 |
0.9981 |
1.0912 |
1.0335 |
| 2022-10-19 |
1.0307 |
989,305.2537 |
1.0494 |
0.9927 |
1.0542 |
1.0027 |
| 2022-10-18 |
1.0540 |
1,035,822.4304 |
1.0646 |
1.0233 |
1.0797 |
1.0458 |
| 2022-10-17 |
1.0508 |
633,242.1018 |
1.0504 |
1.0386 |
1.0680 |
1.0625 |
| 2022-10-16 |
1.0541 |
838,474.8878 |
1.0509 |
1.0367 |
1.0749 |
1.0418 |
| 2022-10-15 |
1.0412 |
910,340.9603 |
1.0076 |
1.0029 |
1.0732 |
1.0611 |
| 2022-10-14 |
1.0233 |
1,041,433.1708 |
1.0144 |
0.9916 |
1.0473 |
1.0066 |
| 2022-10-13 |
0.9826 |
2,217,031.2880 |
1.0379 |
0.9400 |
1.0420 |
1.0189 |
| 2022-10-12 |
1.0442 |
587,407.3973 |
1.0432 |
1.0268 |
1.0543 |
1.0391 |
| 2022-10-11 |
1.0390 |
1,489,615.2987 |
1.0337 |
1.0056 |
1.0614 |
1.0456 |
| 2022-10-10 |
1.0842 |
2,031,581.3943 |
1.1200 |
1.0056 |
1.1322 |
1.0538 |
| 2022-10-09 |
1.1226 |
627,736.1666 |
1.1121 |
1.1095 |
1.1339 |
1.1178 |
| 2022-10-08 |
1.1227 |
607,429.9699 |
1.1197 |
1.0920 |
1.1320 |
1.1053 |
| 2022-10-07 |
1.1378 |
937,942.5348 |
1.1546 |
1.1021 |
1.1660 |
1.1201 |
| 2022-10-06 |
1.1772 |
1,185,578.9428 |
1.1750 |
1.1573 |
1.1912 |
1.1595 |
| 2022-10-05 |
1.1775 |
1,298,579.1018 |
1.1998 |
1.1552 |
1.2022 |
1.1718 |
| 2022-10-04 |
1.1923 |
1,155,676.1203 |
1.1866 |
1.1743 |
1.2079 |
1.1986 |
| 2022-10-03 |
1.1744 |
1,423,069.7705 |
1.1595 |
1.1490 |
1.1933 |
1.1829 |
| 2022-10-02 |
1.1875 |
1,193,999.8576 |
1.2239 |
1.1529 |
1.2259 |
1.1587 |
| 2022-10-01 |
1.2009 |
802,587.8019 |
1.1825 |
1.1807 |
1.2346 |
1.2196 |
| 2022-09-30 |
1.1983 |
1,882,225.8735 |
1.2044 |
1.1673 |
1.2261 |
1.1691 |
| 2022-09-29 |
1.1914 |
2,467,611.3141 |
1.1474 |
1.1437 |
1.2298 |
1.2068 |
| 2022-09-28 |
1.1326 |
2,256,410.6841 |
1.1539 |
1.1020 |
1.1658 |
1.1579 |
| 2022-09-27 |
1.1923 |
1,745,453.5974 |
1.1831 |
1.1378 |
1.2270 |
1.1461 |
| 2022-09-26 |
1.1683 |
2,129,102.7041 |
1.1645 |
1.1344 |
1.1910 |
1.1744 |
| 2022-09-25 |
1.1940 |
1,416,344.1243 |
1.1991 |
1.1412 |
1.2208 |
1.1658 |
| 2022-09-24 |
1.2274 |
1,592,097.3166 |
1.2286 |
1.1878 |
1.2479 |
1.1948 |
| 2022-09-23 |
1.2138 |
2,124,660.8070 |
1.2374 |
1.1671 |
1.2590 |
1.2308 |
| 2022-09-22 |
1.2105 |
1,864,666.1490 |
1.1795 |
1.1654 |
1.2512 |
1.2363 |
| 2022-09-21 |
1.2872 |
2,998,062.2380 |
1.3378 |
1.1566 |
1.3629 |
1.1757 |
| 2022-09-20 |
1.3030 |
2,552,122.6711 |
1.2975 |
1.2428 |
1.3829 |
1.3382 |
| 2022-09-19 |
1.2588 |
1,962,902.6010 |
1.2731 |
1.2105 |
1.3100 |
1.3008 |
| 2022-09-18 |
1.3856 |
1,517,092.3666 |
1.4722 |
1.2353 |
1.4736 |
1.2631 |
| 2022-09-17 |
1.4459 |
998,742.8794 |
1.4241 |
1.4168 |
1.4893 |
1.4807 |
| 2022-09-16 |
1.4183 |
2,260,244.4256 |
1.3811 |
1.3787 |
1.4538 |
1.4098 |
| 2022-09-15 |
1.4283 |
1,810,610.0688 |
1.4729 |
1.3732 |
1.4821 |
1.3732 |
| 2022-09-14 |
1.4679 |
1,986,037.7550 |
1.4689 |
1.4117 |
1.5041 |
1.4619 |