Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
1.2725 |
6,853,700.5461 |
1.2848 |
1.2567 |
1.2945 |
1.2823 |
| 2022-06-04 |
1.2681 |
7,027,684.7385 |
1.2654 |
1.2414 |
1.2953 |
1.2851 |
| 2022-06-03 |
1.2646 |
7,182,098.6690 |
1.2936 |
1.2340 |
1.3008 |
1.2651 |
| 2022-06-02 |
1.2680 |
7,738,412.0164 |
1.2663 |
1.2466 |
1.2972 |
1.2950 |
| 2022-06-01 |
1.3373 |
9,953,798.0379 |
1.3807 |
1.2410 |
1.4048 |
1.2582 |
| 2022-05-31 |
1.3653 |
9,981,112.8374 |
1.3867 |
1.3287 |
1.3981 |
1.3658 |
| 2022-05-30 |
1.3433 |
10,095,085.7162 |
1.2936 |
1.2825 |
1.4026 |
1.3852 |
| 2022-05-29 |
1.2618 |
11,527,945.2731 |
1.2551 |
1.2307 |
1.2958 |
1.2943 |
| 2022-05-28 |
1.2413 |
8,425,647.8782 |
1.2153 |
1.2057 |
1.2628 |
1.2488 |
| 2022-05-27 |
1.2240 |
10,875,453.7257 |
1.2392 |
1.1869 |
1.2601 |
1.2214 |
| 2022-05-26 |
1.2604 |
10,254,700.2841 |
1.3248 |
1.1881 |
1.3405 |
1.2570 |
| 2022-05-25 |
1.3371 |
6,402,147.1824 |
1.3426 |
1.3068 |
1.3738 |
1.3226 |
| 2022-05-24 |
1.3198 |
7,369,910.9889 |
1.3054 |
1.2723 |
1.3512 |
1.3457 |
| 2022-05-23 |
1.3750 |
7,634,744.8848 |
1.3536 |
1.3214 |
1.4364 |
1.3293 |
| 2022-05-22 |
1.3337 |
7,121,815.5679 |
1.3060 |
1.2928 |
1.3711 |
1.3573 |
| 2022-05-21 |
1.2885 |
7,298,022.3952 |
1.2732 |
1.2462 |
1.3240 |
1.3005 |
| 2022-05-20 |
1.2974 |
6,490,250.9704 |
1.3205 |
1.2453 |
1.3456 |
1.2735 |
| 2022-05-19 |
1.2787 |
6,648,920.2004 |
1.2669 |
1.2254 |
1.3357 |
1.3085 |
| 2022-05-18 |
1.3330 |
5,268,456.9481 |
1.3758 |
1.2689 |
1.3898 |
1.2937 |
| 2022-05-17 |
1.3597 |
7,175,871.5517 |
1.3160 |
1.3120 |
1.3938 |
1.3585 |
| 2022-05-16 |
1.3257 |
6,933,961.0927 |
1.4060 |
1.2810 |
1.4081 |
1.3433 |
| 2022-05-15 |
1.3425 |
7,925,471.7855 |
1.3509 |
1.3094 |
1.3909 |
1.3827 |
| 2022-05-14 |
1.3241 |
11,002,194.3963 |
1.3406 |
1.2499 |
1.3803 |
1.3171 |
| 2022-05-13 |
1.3906 |
10,320,453.3836 |
1.2721 |
1.2586 |
1.4590 |
1.3471 |
| 2022-05-12 |
1.2669 |
17,280,384.5798 |
1.4073 |
1.0847 |
1.4544 |
1.2357 |
| 2022-05-11 |
1.5649 |
20,337,273.6873 |
1.7148 |
1.3388 |
1.7349 |
1.3756 |
| 2022-05-10 |
1.7217 |
29,699,448.2237 |
1.5918 |
1.5918 |
1.8139 |
1.6860 |
| 2022-05-09 |
1.8498 |
29,671,255.5002 |
1.9514 |
1.6998 |
1.9760 |
1.7714 |
| 2022-05-08 |
1.9640 |
21,130,625.9262 |
1.9774 |
1.9291 |
1.9939 |
1.9475 |
| 2022-05-07 |
2.0188 |
20,756,438.1863 |
2.0236 |
1.9295 |
2.0484 |
1.9572 |
| 2022-05-06 |
2.0097 |
19,499,754.3129 |
2.0110 |
1.9367 |
2.0451 |
2.0329 |
| 2022-05-05 |
2.1008 |
28,759,756.3334 |
2.2223 |
1.9570 |
2.2489 |
2.0045 |
| 2022-05-04 |
2.1111 |
19,861,124.0082 |
2.0541 |
2.0448 |
2.2297 |
2.2084 |
| 2022-05-03 |
2.0838 |
17,148,466.0781 |
2.0951 |
2.0176 |
2.1231 |
2.0603 |
| 2022-05-02 |
2.0938 |
16,808,493.0098 |
2.1057 |
2.0314 |
2.1538 |
2.1057 |
| 2022-05-01 |
2.0543 |
18,297,814.4022 |
2.0103 |
1.9995 |
2.1100 |
2.0750 |
| 2022-04-30 |
2.2164 |
15,738,791.7152 |
2.2730 |
2.0850 |
2.2917 |
2.1155 |
| 2022-04-29 |
2.3036 |
18,324,437.9089 |
2.3139 |
2.2238 |
2.3765 |
2.2588 |
| 2022-04-28 |
2.2957 |
17,015,343.5361 |
2.2528 |
2.2403 |
2.3535 |
2.3032 |
| 2022-04-27 |
2.2299 |
13,022,776.9601 |
2.1820 |
2.1595 |
2.2809 |
2.2381 |
| 2022-04-26 |
2.3413 |
17,903,626.3230 |
2.3769 |
2.1832 |
2.4525 |
2.2226 |
| 2022-04-25 |
2.2962 |
14,402,786.2270 |
2.3498 |
2.2091 |
2.3972 |
2.3843 |
| 2022-04-24 |
2.3963 |
11,877,212.4364 |
2.4022 |
2.3357 |
2.4475 |
2.3851 |
| 2022-04-23 |
2.4287 |
13,751,269.7472 |
2.4573 |
2.3770 |
2.4874 |
2.4302 |
| 2022-04-22 |
2.5186 |
16,468,966.2718 |
2.5049 |
2.4391 |
2.5559 |
2.4633 |
| 2022-04-21 |
2.7210 |
26,307,267.7959 |
2.7623 |
2.4565 |
2.8588 |
2.5123 |
| 2022-04-20 |
2.6726 |
29,081,236.1909 |
2.6445 |
2.5195 |
2.8872 |
2.7812 |
| 2022-04-19 |
2.5415 |
18,304,779.7077 |
2.4442 |
2.3227 |
2.6929 |
2.6491 |
| 2022-04-18 |
2.3724 |
20,652,822.2986 |
2.4172 |
2.2986 |
2.4582 |
2.4547 |
| 2022-04-17 |
2.5773 |
25,038,752.4051 |
2.6088 |
2.4731 |
2.6844 |
2.4873 |