Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
1.1610 |
5,758,477.5843 |
1.2034 |
1.1226 |
1.2060 |
1.1574 |
| 2022-07-24 |
1.2298 |
8,857,204.1875 |
1.1640 |
1.1624 |
1.2645 |
1.2185 |
| 2022-07-23 |
1.1605 |
7,416,981.5851 |
1.1745 |
1.1272 |
1.1990 |
1.1463 |
| 2022-07-22 |
1.1256 |
12,691,780.2679 |
1.0535 |
1.0379 |
1.2003 |
1.1800 |
| 2022-07-21 |
1.0290 |
6,328,481.3579 |
1.0402 |
1.0047 |
1.0577 |
1.0504 |
| 2022-07-20 |
1.0742 |
10,799,835.1261 |
1.0766 |
1.0279 |
1.1036 |
1.0432 |
| 2022-07-19 |
1.0544 |
9,883,226.9405 |
1.0558 |
1.0230 |
1.0942 |
1.0709 |
| 2022-07-18 |
1.0385 |
6,269,086.0207 |
0.9854 |
0.9827 |
1.0696 |
1.0285 |
| 2022-07-17 |
1.0004 |
5,312,886.8309 |
1.0094 |
0.9760 |
1.0259 |
0.9954 |
| 2022-07-16 |
0.9825 |
4,957,836.6536 |
0.9752 |
0.9518 |
1.0156 |
1.0043 |
| 2022-07-15 |
0.9752 |
4,561,131.2104 |
0.9715 |
0.9589 |
0.9938 |
0.9750 |
| 2022-07-14 |
0.9421 |
6,317,408.4240 |
0.9502 |
0.9157 |
0.9778 |
0.9679 |
| 2022-07-13 |
0.9175 |
5,581,957.8572 |
0.9171 |
0.8902 |
0.9505 |
0.9312 |
| 2022-07-12 |
0.9347 |
3,857,327.2583 |
0.9394 |
0.9155 |
0.9496 |
0.9231 |
| 2022-07-11 |
0.9803 |
4,023,717.3738 |
1.0034 |
0.9341 |
1.0056 |
0.9366 |
| 2022-07-10 |
1.0167 |
3,822,378.0387 |
1.0387 |
0.9969 |
1.0387 |
1.0036 |
| 2022-07-09 |
1.0329 |
2,927,069.3352 |
1.0134 |
1.0133 |
1.0491 |
1.0437 |
| 2022-07-08 |
1.0310 |
5,705,982.3426 |
1.0314 |
1.0044 |
1.0719 |
1.0267 |
| 2022-07-07 |
1.0107 |
4,032,823.0688 |
0.9988 |
0.9893 |
1.0381 |
1.0260 |
| 2022-07-06 |
0.9838 |
5,167,589.7844 |
0.9719 |
0.9589 |
1.0098 |
1.0026 |
| 2022-07-05 |
0.9636 |
6,318,557.0669 |
0.9869 |
0.9302 |
1.0013 |
0.9751 |
| 2022-07-04 |
0.9534 |
4,500,736.1278 |
0.9446 |
0.9197 |
0.9881 |
0.9829 |
| 2022-07-03 |
0.9287 |
3,992,164.3626 |
0.9380 |
0.9122 |
0.9501 |
0.9489 |
| 2022-07-02 |
0.9174 |
5,371,788.4412 |
0.9110 |
0.9000 |
0.9449 |
0.9386 |
| 2022-07-01 |
0.9137 |
7,755,641.9518 |
0.9272 |
0.8895 |
0.9524 |
0.9169 |
| 2022-06-30 |
0.9029 |
9,089,519.8481 |
0.9366 |
0.8698 |
0.9387 |
0.8927 |
| 2022-06-29 |
0.9407 |
9,391,091.2567 |
0.9451 |
0.9218 |
0.9591 |
0.9459 |
| 2022-06-28 |
0.9784 |
8,979,860.8874 |
0.9857 |
0.9534 |
1.0048 |
0.9581 |
| 2022-06-27 |
0.9965 |
9,173,442.8983 |
0.9894 |
0.9644 |
1.0276 |
0.9883 |
| 2022-06-26 |
1.0147 |
8,011,242.6071 |
1.0082 |
0.9961 |
1.0390 |
1.0260 |
| 2022-06-25 |
1.0031 |
9,964,455.3501 |
1.0047 |
0.9708 |
1.0301 |
1.0086 |
| 2022-06-24 |
0.9988 |
10,628,522.0302 |
0.9752 |
0.9746 |
1.0211 |
1.0086 |
| 2022-06-23 |
0.9539 |
8,432,896.2631 |
0.9253 |
0.9223 |
0.9720 |
0.9702 |
| 2022-06-22 |
0.9364 |
13,290,341.8654 |
0.9600 |
0.9174 |
0.9607 |
0.9334 |
| 2022-06-21 |
0.9764 |
8,432,700.1077 |
0.9625 |
0.9462 |
1.0052 |
0.9626 |
| 2022-06-20 |
0.9508 |
7,559,031.0822 |
0.9675 |
0.9238 |
0.9865 |
0.9465 |
| 2022-06-19 |
0.9081 |
15,649,622.5370 |
0.8872 |
0.8594 |
0.9776 |
0.9589 |
| 2022-06-18 |
0.8836 |
15,793,523.8064 |
0.9376 |
0.8159 |
0.9492 |
0.8871 |
| 2022-06-17 |
0.9375 |
22,574,797.5912 |
0.9099 |
0.9041 |
0.9666 |
0.9386 |
| 2022-06-16 |
0.9507 |
23,533,674.2608 |
1.0092 |
0.9015 |
1.0243 |
0.9052 |
| 2022-06-15 |
0.9135 |
25,236,953.6545 |
0.9414 |
0.8544 |
1.0158 |
1.0079 |
| 2022-06-14 |
0.9234 |
23,454,924.8800 |
0.9185 |
0.8529 |
0.9615 |
0.9241 |
| 2022-06-13 |
0.9436 |
22,398,445.0637 |
1.0287 |
0.8795 |
1.0446 |
0.9034 |
| 2022-06-12 |
1.0745 |
11,908,568.5832 |
1.1189 |
1.0359 |
1.1260 |
1.0454 |
| 2022-06-11 |
1.1615 |
9,004,963.1352 |
1.1838 |
1.0971 |
1.2144 |
1.1327 |
| 2022-06-10 |
1.2132 |
7,182,251.3896 |
1.2396 |
1.1638 |
1.2524 |
1.1774 |
| 2022-06-09 |
1.2548 |
6,391,431.6136 |
1.2547 |
1.2296 |
1.2762 |
1.2440 |
| 2022-06-08 |
1.2691 |
10,378,551.7441 |
1.2837 |
1.2424 |
1.3074 |
1.2554 |
| 2022-06-07 |
1.2556 |
7,754,015.2093 |
1.3029 |
1.2192 |
1.3248 |
1.3081 |
| 2022-06-06 |
1.3070 |
7,371,986.2155 |
1.2694 |
1.2629 |
1.3341 |
1.2980 |