Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-09 |
4.4253 |
803,750.9258 |
4.2962 |
4.1624 |
4.5639 |
4.5232 |
| 2021-08-08 |
4.4510 |
639,476.3207 |
4.5931 |
4.2316 |
4.6640 |
4.3229 |
| 2021-08-07 |
4.5077 |
785,013.7913 |
4.3231 |
4.2853 |
4.6448 |
4.5679 |
| 2021-08-06 |
4.2296 |
614,268.4702 |
4.1911 |
4.1055 |
4.3491 |
4.3115 |
| 2021-08-05 |
4.0929 |
743,658.8564 |
4.1159 |
3.9447 |
4.2164 |
4.2116 |
| 2021-08-04 |
4.0528 |
456,308.5329 |
4.0229 |
3.9292 |
4.1506 |
4.1240 |
| 2021-08-03 |
3.9895 |
635,792.0661 |
4.0250 |
3.8700 |
4.0937 |
4.0355 |
| 2021-08-02 |
4.0451 |
738,803.1343 |
3.9384 |
3.8920 |
4.1537 |
4.0710 |
| 2021-08-01 |
4.1181 |
852,180.1107 |
4.0683 |
3.8593 |
4.2307 |
3.9404 |
| 2021-07-31 |
4.0745 |
615,817.9912 |
4.0683 |
4.0038 |
4.1962 |
4.0878 |
| 2021-07-30 |
3.9110 |
390,845.3286 |
3.9655 |
3.7904 |
4.0547 |
4.0425 |
| 2021-07-29 |
3.8673 |
329,120.3941 |
3.9191 |
3.8038 |
3.9226 |
3.9201 |
| 2021-07-28 |
3.8885 |
781,110.8861 |
3.7544 |
3.6939 |
4.0074 |
3.8751 |
| 2021-07-27 |
3.6888 |
588,681.0736 |
3.6830 |
3.6049 |
3.7869 |
3.7545 |
| 2021-07-26 |
3.8373 |
1,016,921.4741 |
3.6590 |
3.6369 |
3.9903 |
3.6971 |
| 2021-07-25 |
3.6199 |
293,686.5838 |
3.6617 |
3.5500 |
3.6935 |
3.6359 |
| 2021-07-24 |
3.6652 |
336,001.8004 |
3.6303 |
3.6158 |
3.7348 |
3.6397 |
| 2021-07-23 |
3.5480 |
271,700.7132 |
3.5639 |
3.4589 |
3.6593 |
3.6012 |
| 2021-07-22 |
3.5098 |
319,686.6184 |
3.5006 |
3.4264 |
3.5785 |
3.5304 |
| 2021-07-21 |
3.4526 |
621,069.5341 |
3.2591 |
3.2125 |
3.5682 |
3.4892 |
| 2021-07-20 |
3.2832 |
683,167.6867 |
3.4359 |
3.1561 |
3.5431 |
3.2711 |
| 2021-07-19 |
3.5043 |
343,652.5839 |
3.6318 |
3.4096 |
3.6789 |
3.4552 |
| 2021-07-18 |
3.6702 |
260,928.2261 |
3.6527 |
3.5697 |
3.7725 |
3.6494 |
| 2021-07-17 |
3.6672 |
619,149.6255 |
3.6513 |
3.5850 |
3.7731 |
3.6584 |
| 2021-07-16 |
3.6902 |
563,131.6752 |
3.6686 |
3.5352 |
3.8308 |
3.6745 |
| 2021-07-15 |
3.7099 |
434,049.4270 |
3.7999 |
3.5685 |
3.9132 |
3.6785 |
| 2021-07-14 |
3.7416 |
698,625.9143 |
3.8895 |
3.5938 |
3.9274 |
3.8039 |
| 2021-07-13 |
3.9865 |
535,962.4589 |
4.1911 |
3.8027 |
4.2148 |
3.8828 |
| 2021-07-12 |
4.2155 |
682,490.6374 |
4.0795 |
4.0445 |
4.3733 |
4.1915 |
| 2021-07-11 |
4.0233 |
463,389.3304 |
3.9660 |
3.8372 |
4.1751 |
4.0730 |
| 2021-07-10 |
4.0602 |
711,669.9020 |
4.2220 |
3.8746 |
4.4161 |
3.9831 |
| 2021-07-09 |
3.9813 |
1,327,836.8263 |
3.5930 |
3.4544 |
4.3038 |
4.2542 |
| 2021-07-08 |
3.6552 |
371,156.1616 |
3.8194 |
3.5626 |
3.8397 |
3.5717 |
| 2021-07-07 |
3.9203 |
227,733.0379 |
3.8738 |
3.8243 |
3.9761 |
3.8335 |
| 2021-07-06 |
3.8824 |
480,240.3625 |
3.8016 |
3.7940 |
3.9960 |
3.8551 |
| 2021-07-05 |
3.8948 |
597,186.3085 |
4.0542 |
3.7659 |
4.0542 |
3.8387 |
| 2021-07-04 |
4.0826 |
455,392.2000 |
4.0448 |
3.9536 |
4.1834 |
4.0986 |
| 2021-07-03 |
3.9790 |
360,629.8103 |
3.9246 |
3.8557 |
4.0649 |
4.0189 |
| 2021-07-02 |
3.8612 |
1,246,887.3425 |
3.9133 |
3.7486 |
4.0002 |
3.9229 |
| 2021-07-01 |
3.9486 |
1,497,013.6712 |
4.1394 |
3.8507 |
4.2008 |
3.9234 |
| 2021-06-30 |
4.0717 |
1,547,479.3456 |
4.1305 |
3.9544 |
4.3013 |
4.1032 |
| 2021-06-29 |
4.1106 |
1,033,106.1906 |
3.8525 |
3.8440 |
4.2935 |
4.1166 |
| 2021-06-28 |
3.8122 |
386,215.7691 |
3.7714 |
3.6890 |
3.9450 |
3.8173 |
| 2021-06-27 |
3.5871 |
564,468.0747 |
3.5698 |
3.4878 |
3.7572 |
3.7503 |
| 2021-06-26 |
3.4753 |
964,274.2191 |
3.5336 |
3.3535 |
3.6496 |
3.5015 |
| 2021-06-25 |
3.7270 |
1,341,089.7105 |
3.9496 |
3.5119 |
4.0174 |
3.5588 |
| 2021-06-24 |
3.7728 |
997,684.3037 |
3.6689 |
3.5193 |
3.9280 |
3.9037 |
| 2021-06-23 |
3.6083 |
1,252,608.5607 |
3.3814 |
3.2521 |
3.7974 |
3.6045 |
| 2021-06-22 |
3.3882 |
2,797,572.5105 |
3.5174 |
3.0431 |
3.7574 |
3.3879 |
| 2021-06-21 |
3.9065 |
1,391,361.6082 |
4.5111 |
3.5219 |
4.5190 |
3.6110 |