Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
1.6140 |
2,580,187.8057 |
1.6602 |
1.4699 |
1.6964 |
1.4811 |
| 2022-09-12 |
1.6931 |
2,231,863.4323 |
1.7129 |
1.6327 |
1.7766 |
1.6701 |
| 2022-09-11 |
1.7535 |
2,034,768.2467 |
1.7484 |
1.7025 |
1.8285 |
1.7201 |
| 2022-09-10 |
1.7445 |
1,930,370.7595 |
1.6617 |
1.6354 |
1.8674 |
1.7591 |
| 2022-09-09 |
1.6587 |
2,214,702.3893 |
1.6040 |
1.5675 |
1.7457 |
1.6656 |
| 2022-09-08 |
1.6369 |
2,404,125.2761 |
1.6647 |
1.5860 |
1.7316 |
1.6096 |
| 2022-09-07 |
1.5197 |
3,756,453.5073 |
1.3958 |
1.3609 |
1.7020 |
1.6772 |
| 2022-09-06 |
1.5110 |
2,932,509.9512 |
1.5697 |
1.3773 |
1.5876 |
1.4046 |
| 2022-09-05 |
1.4845 |
3,430,062.7635 |
1.4939 |
1.4204 |
1.5764 |
1.5663 |
| 2022-09-04 |
1.4969 |
2,688,041.0794 |
1.5173 |
1.4667 |
1.5458 |
1.4827 |
| 2022-09-03 |
1.5370 |
3,799,824.5283 |
1.5451 |
1.5080 |
1.5999 |
1.5278 |
| 2022-09-02 |
1.5202 |
3,813,976.6117 |
1.4797 |
1.4788 |
1.5888 |
1.5170 |
| 2022-09-01 |
1.4195 |
3,171,853.2345 |
1.3729 |
1.3433 |
1.4982 |
1.4707 |
| 2022-08-31 |
1.4003 |
2,531,860.3633 |
1.3950 |
1.3642 |
1.4453 |
1.3672 |
| 2022-08-30 |
1.4302 |
3,112,887.3913 |
1.4937 |
1.3446 |
1.5172 |
1.3935 |
| 2022-08-29 |
1.4489 |
1,532,766.2151 |
1.4244 |
1.4042 |
1.4973 |
1.4824 |
| 2022-08-28 |
1.5180 |
1,406,326.5806 |
1.5401 |
1.4761 |
1.5687 |
1.4846 |
| 2022-08-27 |
1.5171 |
2,710,670.9326 |
1.5454 |
1.4673 |
1.5586 |
1.5344 |
| 2022-08-26 |
1.6763 |
4,057,506.6587 |
1.7318 |
1.5494 |
1.7740 |
1.5642 |
| 2022-08-25 |
1.7149 |
3,298,733.4695 |
1.7720 |
1.6581 |
1.7886 |
1.7685 |
| 2022-08-24 |
1.7207 |
3,367,285.1489 |
1.8063 |
1.6750 |
1.8132 |
1.7933 |
| 2022-08-23 |
1.7872 |
6,119,160.7567 |
1.8365 |
1.7096 |
1.8964 |
1.7756 |
| 2022-08-22 |
1.6204 |
9,579,995.5360 |
1.5669 |
1.4692 |
1.9464 |
1.8240 |
| 2022-08-21 |
1.4586 |
5,789,453.2162 |
1.4101 |
1.3750 |
1.5464 |
1.5264 |
| 2022-08-20 |
1.3273 |
5,469,101.3407 |
1.2723 |
1.2677 |
1.4258 |
1.4085 |
| 2022-08-19 |
1.3381 |
8,602,982.9971 |
1.4831 |
1.2441 |
1.4903 |
1.2726 |
| 2022-08-18 |
1.4592 |
5,251,877.8837 |
1.4811 |
1.4139 |
1.5574 |
1.5461 |
| 2022-08-17 |
1.5436 |
5,518,695.6126 |
1.3823 |
1.3728 |
1.6628 |
1.4880 |
| 2022-08-16 |
1.2988 |
4,122,890.3605 |
1.2721 |
1.2410 |
1.3812 |
1.3589 |
| 2022-08-15 |
1.2895 |
2,725,584.8444 |
1.3060 |
1.2490 |
1.3549 |
1.2577 |
| 2022-08-14 |
1.3385 |
2,334,578.1570 |
1.3500 |
1.2933 |
1.3831 |
1.3119 |
| 2022-08-13 |
1.3483 |
2,510,545.6215 |
1.3290 |
1.3220 |
1.4036 |
1.3457 |
| 2022-08-12 |
1.3009 |
2,744,864.7195 |
1.3121 |
1.2675 |
1.3187 |
1.3143 |
| 2022-08-11 |
1.3089 |
2,775,474.9359 |
1.2768 |
1.2767 |
1.3359 |
1.3232 |
| 2022-08-10 |
1.2039 |
2,104,339.4272 |
1.1771 |
1.1486 |
1.2718 |
1.2670 |
| 2022-08-09 |
1.2115 |
2,342,184.0866 |
1.2522 |
1.1562 |
1.2579 |
1.1821 |
| 2022-08-08 |
1.2598 |
1,878,884.7101 |
1.2290 |
1.2278 |
1.2858 |
1.2505 |
| 2022-08-07 |
1.2293 |
1,809,133.0544 |
1.2243 |
1.2000 |
1.2519 |
1.2373 |
| 2022-08-06 |
1.2478 |
1,365,279.5280 |
1.2589 |
1.2216 |
1.2710 |
1.2347 |
| 2022-08-05 |
1.2296 |
2,230,342.9332 |
1.1875 |
1.1863 |
1.2695 |
1.2532 |
| 2022-08-04 |
1.1857 |
2,508,586.2828 |
1.1737 |
1.1521 |
1.2086 |
1.1834 |
| 2022-08-03 |
1.1990 |
2,728,524.8048 |
1.1851 |
1.1489 |
1.2321 |
1.1712 |
| 2022-08-02 |
1.1898 |
2,797,290.5246 |
1.2564 |
1.1552 |
1.2691 |
1.2030 |
| 2022-08-01 |
1.3131 |
2,219,513.1407 |
1.3306 |
1.2317 |
1.3684 |
1.2441 |
| 2022-07-31 |
1.3672 |
5,545,138.5481 |
1.3071 |
1.2782 |
1.4469 |
1.3845 |
| 2022-07-30 |
1.3106 |
5,444,979.3392 |
1.3009 |
1.2662 |
1.3876 |
1.3073 |
| 2022-07-29 |
1.2902 |
5,154,713.1389 |
1.3138 |
1.2476 |
1.3270 |
1.3098 |
| 2022-07-28 |
1.2833 |
7,741,976.1008 |
1.2564 |
1.2326 |
1.3558 |
1.3167 |
| 2022-07-27 |
1.1457 |
6,703,145.9938 |
1.1122 |
1.0904 |
1.2599 |
1.2597 |
| 2022-07-26 |
1.0932 |
6,021,733.6661 |
1.1071 |
1.0661 |
1.1125 |
1.1102 |