Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
3.7950 |
933,820.1124 |
3.8302 |
3.6863 |
3.8990 |
3.7422 |
| 2021-09-27 |
3.9629 |
999,588.6578 |
3.9727 |
3.8317 |
4.1125 |
3.8928 |
| 2021-09-26 |
3.9200 |
2,517,070.8333 |
4.0100 |
3.6750 |
4.1524 |
3.9381 |
| 2021-09-25 |
4.0131 |
1,076,632.8729 |
4.0265 |
3.9056 |
4.0922 |
4.0188 |
| 2021-09-24 |
4.0919 |
2,768,527.9834 |
4.3743 |
3.7867 |
4.3854 |
4.0476 |
| 2021-09-23 |
4.3104 |
628,079.6026 |
4.3005 |
4.1964 |
4.3831 |
4.3595 |
| 2021-09-22 |
4.0488 |
1,899,472.8475 |
3.8913 |
3.8121 |
4.3366 |
4.2915 |
| 2021-09-21 |
4.1532 |
4,030,559.4031 |
4.1870 |
3.7889 |
4.3069 |
3.8909 |
| 2021-09-20 |
4.3953 |
5,772,562.6524 |
4.9096 |
4.0893 |
4.9346 |
4.1989 |
| 2021-09-19 |
5.1496 |
1,709,015.6251 |
5.4698 |
4.8537 |
5.5084 |
4.9250 |
| 2021-09-18 |
5.3087 |
1,032,314.0104 |
5.2562 |
5.1063 |
5.5025 |
5.4242 |
| 2021-09-17 |
5.2370 |
5,211,118.8950 |
5.0137 |
4.9427 |
5.5264 |
5.2117 |
| 2021-09-16 |
5.0500 |
1,739,868.8450 |
5.1013 |
4.8733 |
5.1792 |
5.0086 |
| 2021-09-15 |
4.9372 |
1,045,620.9366 |
4.8634 |
4.7664 |
5.1477 |
5.0791 |
| 2021-09-14 |
4.7984 |
3,724,106.1051 |
4.7443 |
4.7056 |
4.8714 |
4.8714 |
| 2021-09-13 |
4.6633 |
2,756,588.5430 |
4.8916 |
4.4976 |
4.9445 |
4.7514 |
| 2021-09-12 |
4.8482 |
3,273,202.7390 |
4.6782 |
4.5796 |
4.9435 |
4.9178 |
| 2021-09-11 |
4.7033 |
1,952,437.0061 |
4.5647 |
4.5498 |
4.7900 |
4.6581 |
| 2021-09-10 |
4.6660 |
1,906,871.5755 |
4.8202 |
4.4593 |
5.0478 |
4.5461 |
| 2021-09-09 |
4.8251 |
3,133,631.1337 |
4.7454 |
4.6576 |
4.9439 |
4.8572 |
| 2021-09-08 |
4.7120 |
3,917,290.7522 |
4.8971 |
4.4272 |
4.9659 |
4.8189 |
| 2021-09-07 |
5.4954 |
10,456,350.8934 |
6.2280 |
4.2352 |
6.2557 |
4.8781 |
| 2021-09-06 |
6.2056 |
4,042,347.3857 |
6.2999 |
5.8990 |
6.4219 |
6.2990 |
| 2021-09-05 |
5.9001 |
3,066,635.7215 |
5.6919 |
5.5164 |
6.3336 |
6.2744 |
| 2021-09-04 |
5.7040 |
2,127,617.0873 |
5.6683 |
5.5477 |
5.8790 |
5.7244 |
| 2021-09-03 |
5.5294 |
2,426,598.6653 |
5.2644 |
5.1367 |
5.7439 |
5.6370 |
| 2021-09-02 |
5.2929 |
648,045.8526 |
5.3172 |
5.1829 |
5.3823 |
5.2781 |
| 2021-09-01 |
5.1405 |
670,109.8073 |
5.0347 |
4.9108 |
5.2888 |
5.2846 |
| 2021-08-31 |
4.9538 |
614,234.5720 |
4.8189 |
4.7561 |
5.0977 |
5.0311 |
| 2021-08-30 |
4.9391 |
349,664.5433 |
5.0611 |
4.8050 |
5.0748 |
4.8256 |
| 2021-08-29 |
5.0775 |
533,136.7046 |
5.0105 |
4.9725 |
5.2358 |
5.0719 |
| 2021-08-28 |
4.9855 |
325,535.5705 |
5.0830 |
4.8838 |
5.0995 |
4.9590 |
| 2021-08-27 |
4.8448 |
618,957.6088 |
4.7397 |
4.6285 |
5.0813 |
5.0755 |
| 2021-08-26 |
4.8709 |
1,410,100.5197 |
5.2186 |
4.6690 |
5.2745 |
4.8312 |
| 2021-08-25 |
5.0999 |
913,264.8901 |
5.0590 |
4.8962 |
5.2504 |
5.1754 |
| 2021-08-24 |
5.2729 |
1,343,716.7184 |
5.5958 |
4.8932 |
5.6860 |
5.1380 |
| 2021-08-23 |
5.5511 |
972,724.4404 |
5.4187 |
5.3650 |
5.7048 |
5.6137 |
| 2021-08-22 |
5.3652 |
806,786.1971 |
5.3643 |
5.1973 |
5.5404 |
5.4064 |
| 2021-08-21 |
5.4509 |
1,054,450.5229 |
5.4458 |
5.2804 |
5.6437 |
5.3640 |
| 2021-08-20 |
5.3003 |
859,436.3808 |
5.2621 |
5.1871 |
5.4716 |
5.4311 |
| 2021-08-19 |
4.9692 |
1,158,226.7131 |
4.9817 |
4.8209 |
5.2398 |
5.2098 |
| 2021-08-18 |
4.9824 |
2,125,756.5098 |
5.0597 |
4.7376 |
5.1671 |
5.0260 |
| 2021-08-17 |
5.3547 |
1,603,250.1517 |
5.5143 |
5.0101 |
5.6834 |
5.0784 |
| 2021-08-16 |
5.7532 |
1,283,393.1729 |
5.6973 |
5.4522 |
5.9405 |
5.5458 |
| 2021-08-15 |
5.3476 |
1,491,713.2358 |
5.4847 |
5.1279 |
5.6823 |
5.6455 |
| 2021-08-14 |
5.2868 |
1,837,395.5737 |
5.1595 |
5.0465 |
5.4455 |
5.3153 |
| 2021-08-13 |
4.8390 |
1,911,035.3409 |
4.6555 |
4.6119 |
5.1424 |
5.1302 |
| 2021-08-12 |
4.8100 |
1,206,265.1724 |
4.7525 |
4.5425 |
5.0887 |
4.6369 |
| 2021-08-11 |
4.7892 |
878,028.4993 |
4.5983 |
4.5900 |
4.9723 |
4.7624 |
| 2021-08-10 |
4.5565 |
761,760.1225 |
4.5322 |
4.4041 |
4.7134 |
4.6055 |