Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
6.2068 |
191,872.5118 |
5.9026 |
5.7970 |
6.4321 |
6.4034 |
| 2021-04-29 |
5.8517 |
126,113.2045 |
5.9306 |
5.6276 |
6.0561 |
5.8855 |
| 2021-04-28 |
5.9301 |
224,352.8832 |
6.0688 |
5.7098 |
6.2218 |
5.8952 |
| 2021-04-27 |
5.9507 |
200,736.8306 |
5.8591 |
5.7534 |
6.1033 |
6.0602 |
| 2021-04-26 |
5.4691 |
564,054.0010 |
5.0000 |
4.9317 |
5.7756 |
5.7126 |
| 2021-04-25 |
5.1440 |
441,250.4570 |
5.0876 |
4.6166 |
5.4533 |
4.7123 |
| 2021-04-24 |
5.2696 |
322,221.7884 |
5.5755 |
5.0582 |
5.5897 |
5.2247 |
| 2021-04-23 |
5.2111 |
909,490.5508 |
5.8550 |
4.4699 |
5.9955 |
5.3815 |
| 2021-04-22 |
6.3391 |
641,429.9530 |
6.3306 |
5.5963 |
6.8182 |
5.8283 |
| 2021-04-21 |
6.5795 |
412,075.0736 |
6.7281 |
6.2409 |
6.8533 |
6.3849 |
| 2021-04-20 |
6.3974 |
533,037.9231 |
6.6480 |
6.0600 |
6.8441 |
6.7567 |
| 2021-04-19 |
6.9481 |
458,742.5072 |
7.2935 |
6.4966 |
7.4939 |
6.8667 |
| 2021-04-18 |
6.6819 |
1,178,708.1422 |
7.7916 |
5.8600 |
7.9202 |
7.2065 |
| 2021-04-17 |
8.2346 |
488,241.5485 |
8.5103 |
7.6079 |
8.8451 |
8.1029 |
| 2021-04-16 |
7.9143 |
772,183.1434 |
7.9100 |
7.0635 |
8.6576 |
8.5887 |
| 2021-04-15 |
7.6319 |
266,141.4456 |
7.6814 |
7.3000 |
7.9286 |
7.8730 |
| 2021-04-14 |
7.6035 |
672,519.1806 |
7.3881 |
7.0426 |
8.0920 |
7.6614 |
| 2021-04-13 |
7.1283 |
500,673.3444 |
6.5026 |
6.4277 |
7.5551 |
7.2724 |
| 2021-04-12 |
6.6157 |
216,465.1238 |
6.7598 |
6.3096 |
6.8701 |
6.4897 |
| 2021-04-11 |
6.8023 |
272,921.0106 |
6.6311 |
6.5633 |
7.0700 |
6.6640 |
| 2021-04-10 |
6.4261 |
570,455.7700 |
6.2108 |
6.1617 |
6.7596 |
6.5368 |
| 2021-04-09 |
6.3542 |
124,554.4125 |
6.4622 |
6.0801 |
6.5965 |
6.3302 |
| 2021-04-08 |
6.1575 |
196,034.1997 |
5.8886 |
5.8314 |
6.4664 |
6.4508 |
| 2021-04-07 |
6.3269 |
715,860.4613 |
6.6496 |
5.7298 |
7.0436 |
6.0168 |
| 2021-04-06 |
6.6605 |
462,053.7126 |
6.7117 |
6.1978 |
7.1004 |
6.6692 |
| 2021-04-05 |
6.4699 |
628,158.5342 |
6.2998 |
5.8458 |
7.0813 |
6.5676 |
| 2021-04-04 |
5.7956 |
325,717.9451 |
5.4097 |
5.3411 |
6.2831 |
6.2650 |
| 2021-04-03 |
5.9945 |
708,859.2709 |
6.2864 |
5.4505 |
6.4827 |
5.5644 |
| 2021-04-02 |
5.8682 |
535,140.4088 |
5.6160 |
5.3498 |
6.3508 |
6.1756 |
| 2021-04-01 |
5.1406 |
442,416.9040 |
4.8112 |
4.7212 |
5.9630 |
5.5152 |
| 2021-03-31 |
4.4478 |
334,402.9117 |
4.3478 |
4.0753 |
4.8997 |
4.8808 |
| 2021-03-30 |
4.3260 |
69,592.1465 |
4.2864 |
4.2136 |
4.4086 |
4.3399 |
| 2021-03-29 |
4.2256 |
84,453.6046 |
4.1161 |
4.0702 |
4.3129 |
4.2502 |
| 2021-03-28 |
4.1294 |
62,897.7887 |
4.0951 |
4.0398 |
4.2039 |
4.0786 |
| 2021-03-27 |
4.0899 |
97,266.5994 |
4.1966 |
3.9836 |
4.1991 |
4.1158 |
| 2021-03-26 |
4.0273 |
136,686.1625 |
3.6800 |
3.6800 |
4.1660 |
4.1113 |
| 2021-03-25 |
3.6762 |
190,561.6624 |
3.6922 |
3.5330 |
3.7777 |
3.7278 |
| 2021-03-24 |
4.1779 |
98,501.5228 |
4.0879 |
4.0422 |
4.2959 |
4.0779 |
| 2021-03-23 |
4.1438 |
91,729.2654 |
4.0840 |
4.0454 |
4.2671 |
4.0886 |
| 2021-03-22 |
4.2050 |
220,989.1357 |
4.1605 |
4.0037 |
4.3501 |
4.1108 |
| 2021-03-21 |
4.2461 |
142,685.0112 |
4.3317 |
4.1226 |
4.4167 |
4.2221 |
| 2021-03-20 |
4.3629 |
129,205.3701 |
4.1442 |
4.1394 |
4.4997 |
4.4482 |
| 2021-03-19 |
4.1760 |
157,494.1623 |
4.1457 |
4.0469 |
4.2701 |
4.1525 |
| 2021-03-18 |
4.1732 |
181,879.3893 |
4.1021 |
4.0613 |
4.3210 |
4.1608 |
| 2021-03-17 |
3.9773 |
99,787.4256 |
4.0693 |
3.8619 |
4.0712 |
4.0430 |
| 2021-03-16 |
3.9946 |
262,440.1596 |
3.8047 |
3.6785 |
4.1307 |
4.0423 |
| 2021-03-15 |
3.8498 |
267,620.6607 |
3.9374 |
3.7258 |
4.0364 |
3.8732 |
| 2021-03-14 |
4.1404 |
122,896.0577 |
4.2888 |
4.0138 |
4.3768 |
4.0502 |
| 2021-03-13 |
3.9312 |
141,669.9312 |
3.7873 |
3.6815 |
4.1930 |
4.1622 |
| 2021-03-12 |
3.8271 |
145,440.3808 |
3.9628 |
3.6842 |
3.9924 |
3.7700 |