Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.5175 |
360,594.5546 |
0.5190 |
0.5090 |
0.5246 |
0.5186 |
| 2024-08-26 |
0.5278 |
577,695.9357 |
0.5353 |
0.5137 |
0.5394 |
0.5188 |
| 2024-08-25 |
0.5426 |
548,661.8333 |
0.5548 |
0.5300 |
0.5555 |
0.5382 |
| 2024-08-24 |
0.5558 |
322,318.2958 |
0.5554 |
0.5457 |
0.5622 |
0.5497 |
| 2024-08-23 |
0.5416 |
685,424.6594 |
0.5280 |
0.5251 |
0.5657 |
0.5540 |
| 2024-08-22 |
0.5196 |
1,017,328.6292 |
0.5153 |
0.5066 |
0.5298 |
0.5282 |
| 2024-08-21 |
0.5022 |
427,897.8383 |
0.4917 |
0.4896 |
0.5142 |
0.5117 |
| 2024-08-20 |
0.4935 |
407,981.0868 |
0.4900 |
0.4822 |
0.5010 |
0.4949 |
| 2024-08-19 |
0.4889 |
769,097.4072 |
0.4918 |
0.4781 |
0.4974 |
0.4849 |
| 2024-08-18 |
0.4936 |
400,408.8646 |
0.5004 |
0.4846 |
0.5021 |
0.4905 |
| 2024-08-17 |
0.5004 |
551,120.7397 |
0.4937 |
0.4905 |
0.5072 |
0.5008 |
| 2024-08-16 |
0.4870 |
865,848.6886 |
0.4889 |
0.4745 |
0.4992 |
0.4940 |
| 2024-08-15 |
0.5030 |
1,399,582.6796 |
0.5068 |
0.4861 |
0.5144 |
0.4891 |
| 2024-08-14 |
0.5020 |
662,980.1730 |
0.5055 |
0.4916 |
0.5081 |
0.4983 |
| 2024-08-13 |
0.5045 |
953,100.5868 |
0.5000 |
0.4906 |
0.5232 |
0.5186 |
| 2024-08-12 |
0.4843 |
565,710.9494 |
0.4691 |
0.4667 |
0.5046 |
0.4944 |
| 2024-08-11 |
0.4825 |
451,713.3234 |
0.4881 |
0.4623 |
0.4953 |
0.4671 |
| 2024-08-10 |
0.4790 |
470,021.1436 |
0.4766 |
0.4724 |
0.4874 |
0.4853 |
| 2024-08-09 |
0.4758 |
823,194.9795 |
0.4885 |
0.4658 |
0.4885 |
0.4735 |
| 2024-08-08 |
0.4645 |
870,068.0535 |
0.4478 |
0.4399 |
0.4840 |
0.4811 |
| 2024-08-07 |
0.4527 |
1,298,032.3038 |
0.4597 |
0.4367 |
0.4720 |
0.4485 |
| 2024-08-06 |
0.4598 |
1,234,943.6759 |
0.4449 |
0.4445 |
0.4696 |
0.4599 |
| 2024-08-05 |
0.4333 |
2,102,073.8609 |
0.4709 |
0.3977 |
0.4761 |
0.4449 |
| 2024-08-04 |
0.4879 |
1,064,658.7190 |
0.4955 |
0.4591 |
0.5146 |
0.4829 |
| 2024-08-03 |
0.5128 |
813,205.8455 |
0.5214 |
0.4849 |
0.5264 |
0.4870 |
| 2024-08-02 |
0.5379 |
982,075.7865 |
0.5474 |
0.5038 |
0.5560 |
0.5138 |
| 2024-08-01 |
0.5675 |
455,511.3277 |
0.5838 |
0.5528 |
0.5879 |
0.5563 |
| 2024-07-31 |
0.5886 |
742,060.1636 |
0.5706 |
0.5672 |
0.6052 |
0.5879 |
| 2024-07-30 |
0.5799 |
490,607.4112 |
0.5741 |
0.5682 |
0.5904 |
0.5852 |
| 2024-07-29 |
0.5817 |
713,020.3167 |
0.5663 |
0.5663 |
0.6006 |
0.5807 |
| 2024-07-28 |
0.5740 |
191,577.7480 |
0.5799 |
0.5653 |
0.5834 |
0.5661 |
| 2024-07-27 |
0.5787 |
209,912.3367 |
0.5786 |
0.5739 |
0.5841 |
0.5781 |
| 2024-07-26 |
0.5686 |
415,495.5178 |
0.5569 |
0.5552 |
0.5795 |
0.5747 |
| 2024-07-25 |
0.5702 |
971,044.8201 |
0.5893 |
0.5437 |
0.5949 |
0.5466 |
| 2024-07-24 |
0.5912 |
635,696.1973 |
0.5800 |
0.5714 |
0.6078 |
0.6023 |
| 2024-07-23 |
0.5809 |
656,586.4269 |
0.5825 |
0.5644 |
0.5952 |
0.5826 |
| 2024-07-22 |
0.5966 |
513,707.0155 |
0.6080 |
0.5841 |
0.6125 |
0.5846 |
| 2024-07-21 |
0.6093 |
237,520.2671 |
0.6091 |
0.6006 |
0.6197 |
0.6063 |
| 2024-07-20 |
0.6074 |
276,685.7962 |
0.6078 |
0.5998 |
0.6154 |
0.6128 |
| 2024-07-19 |
0.5898 |
535,500.8743 |
0.5871 |
0.5748 |
0.6111 |
0.6099 |
| 2024-07-18 |
0.5979 |
949,319.8784 |
0.6008 |
0.5726 |
0.6114 |
0.5789 |
| 2024-07-17 |
0.6123 |
504,123.1454 |
0.5982 |
0.5977 |
0.6244 |
0.6077 |
| 2024-07-16 |
0.5929 |
586,819.5078 |
0.5917 |
0.5751 |
0.6093 |
0.6060 |
| 2024-07-15 |
0.5800 |
431,415.6757 |
0.5765 |
0.5724 |
0.5898 |
0.5879 |
| 2024-07-14 |
0.5514 |
402,059.7733 |
0.5476 |
0.5438 |
0.5647 |
0.5637 |
| 2024-07-13 |
0.5373 |
296,037.3377 |
0.5251 |
0.5232 |
0.5473 |
0.5425 |
| 2024-07-12 |
0.5209 |
519,933.2464 |
0.5197 |
0.5130 |
0.5266 |
0.5245 |
| 2024-07-11 |
0.5287 |
476,143.4669 |
0.5232 |
0.5187 |
0.5427 |
0.5203 |
| 2024-07-10 |
0.5224 |
517,590.2299 |
0.5217 |
0.5149 |
0.5301 |
0.5246 |
| 2024-07-09 |
0.5196 |
850,549.1971 |
0.5120 |
0.5084 |
0.5353 |
0.5220 |