Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.5001 |
271,296.6324 |
0.5149 |
0.4644 |
0.5239 |
0.4777 |
| 2024-09-30 |
0.5330 |
701,195.5357 |
0.5395 |
0.5214 |
0.5459 |
0.5289 |
| 2024-09-29 |
0.5354 |
141,691.9106 |
0.5352 |
0.5275 |
0.5415 |
0.5415 |
| 2024-09-28 |
0.5404 |
137,183.4780 |
0.5437 |
0.5290 |
0.5505 |
0.5360 |
| 2024-09-27 |
0.5425 |
123,799.9535 |
0.5399 |
0.5372 |
0.5473 |
0.5416 |
| 2024-09-26 |
0.5352 |
239,325.1425 |
0.5257 |
0.5197 |
0.5446 |
0.5380 |
| 2024-09-25 |
0.5317 |
469,187.2642 |
0.5258 |
0.5233 |
0.5398 |
0.5256 |
| 2024-09-24 |
0.5189 |
324,009.9825 |
0.5227 |
0.5140 |
0.5256 |
0.5186 |
| 2024-09-23 |
0.5205 |
602,426.0830 |
0.5157 |
0.5092 |
0.5278 |
0.5215 |
| 2024-09-22 |
0.5184 |
80,366.1899 |
0.5259 |
0.5086 |
0.5260 |
0.5086 |
| 2024-09-21 |
0.5190 |
563,464.6843 |
0.5158 |
0.5141 |
0.5272 |
0.5238 |
| 2024-09-20 |
0.5116 |
275,310.2395 |
0.5095 |
0.5041 |
0.5189 |
0.5176 |
| 2024-09-19 |
0.5040 |
607,603.0712 |
0.4907 |
0.4907 |
0.5146 |
0.5069 |
| 2024-09-18 |
0.4762 |
313,834.0929 |
0.4797 |
0.4680 |
0.4849 |
0.4843 |
| 2024-09-17 |
0.4768 |
173,820.6056 |
0.4720 |
0.4695 |
0.4847 |
0.4808 |
| 2024-09-16 |
0.4730 |
142,613.5124 |
0.4822 |
0.4665 |
0.4830 |
0.4728 |
| 2024-09-15 |
0.4913 |
317,620.8569 |
0.4983 |
0.4877 |
0.5010 |
0.4906 |
| 2024-09-14 |
0.5011 |
96,813.6385 |
0.5056 |
0.4952 |
0.5058 |
0.4986 |
| 2024-09-13 |
0.5008 |
82,415.8379 |
0.5023 |
0.4951 |
0.5093 |
0.5062 |
| 2024-09-12 |
0.4958 |
138,530.5074 |
0.4918 |
0.4915 |
0.4996 |
0.4969 |
| 2024-09-11 |
0.4886 |
337,551.3767 |
0.4905 |
0.4758 |
0.4954 |
0.4929 |
| 2024-09-10 |
0.4905 |
245,173.5264 |
0.4933 |
0.4856 |
0.4972 |
0.4902 |
| 2024-09-09 |
0.4892 |
579,511.5550 |
0.4802 |
0.4777 |
0.5004 |
0.4922 |
| 2024-09-08 |
0.4648 |
163,608.4715 |
0.4623 |
0.4594 |
0.4738 |
0.4737 |
| 2024-09-07 |
0.4620 |
105,512.1172 |
0.4541 |
0.4514 |
0.4674 |
0.4630 |
| 2024-09-06 |
0.4637 |
249,941.2033 |
0.4621 |
0.4543 |
0.4741 |
0.4571 |
| 2024-09-05 |
0.4636 |
427,406.0562 |
0.4642 |
0.4556 |
0.4711 |
0.4679 |
| 2024-09-04 |
0.4534 |
717,784.8969 |
0.4533 |
0.4315 |
0.4683 |
0.4649 |
| 2024-09-03 |
0.4734 |
972,248.2136 |
0.4755 |
0.4576 |
0.4880 |
0.4598 |
| 2024-09-02 |
0.4635 |
531,509.4255 |
0.4551 |
0.4535 |
0.4732 |
0.4717 |
| 2024-09-01 |
0.4703 |
413,581.7539 |
0.4806 |
0.4575 |
0.4814 |
0.4615 |
| 2024-08-31 |
0.4846 |
245,409.1369 |
0.4859 |
0.4780 |
0.4894 |
0.4813 |
| 2024-08-30 |
0.4854 |
495,248.5527 |
0.4850 |
0.4712 |
0.4962 |
0.4882 |
| 2024-08-29 |
0.4955 |
1,268,744.9605 |
0.4950 |
0.4797 |
0.5043 |
0.4845 |
| 2024-08-28 |
0.4891 |
917,206.0374 |
0.4918 |
0.4737 |
0.5006 |
0.4894 |
| 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 |