Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.5705 |
634,090.9387 |
0.5736 |
0.5556 |
0.5798 |
0.5610 |
| 2024-06-22 |
0.5673 |
600,059.6779 |
0.5667 |
0.5589 |
0.5788 |
0.5755 |
| 2024-06-21 |
0.5743 |
1,853,533.4563 |
0.5723 |
0.5640 |
0.5817 |
0.5643 |
| 2024-06-20 |
0.5780 |
1,676,510.3050 |
0.5694 |
0.5620 |
0.5942 |
0.5744 |
| 2024-06-19 |
0.5684 |
2,428,524.5805 |
0.5555 |
0.5508 |
0.5793 |
0.5696 |
| 2024-06-18 |
0.5510 |
2,492,076.6744 |
0.6153 |
0.5253 |
0.6178 |
0.5501 |
| 2024-06-17 |
0.6324 |
970,602.5967 |
0.6542 |
0.6002 |
0.6582 |
0.6327 |
| 2024-06-16 |
0.6595 |
174,194.8960 |
0.6618 |
0.6530 |
0.6653 |
0.6558 |
| 2024-06-15 |
0.6549 |
246,908.7845 |
0.6483 |
0.6469 |
0.6633 |
0.6620 |
| 2024-06-14 |
0.6622 |
499,286.7595 |
0.6751 |
0.6346 |
0.6853 |
0.6433 |
| 2024-06-13 |
0.6882 |
272,657.0354 |
0.7027 |
0.6734 |
0.7048 |
0.6849 |
| 2024-06-12 |
0.6982 |
650,750.4842 |
0.6831 |
0.6710 |
0.7154 |
0.7069 |
| 2024-06-11 |
0.6862 |
618,208.7019 |
0.7064 |
0.6639 |
0.7078 |
0.6825 |
| 2024-06-10 |
0.7082 |
191,052.3124 |
0.7108 |
0.6961 |
0.7172 |
0.7066 |
| 2024-06-09 |
0.7064 |
192,739.3780 |
0.6999 |
0.6988 |
0.7144 |
0.7119 |
| 2024-06-08 |
0.7134 |
418,497.2506 |
0.7287 |
0.6918 |
0.7339 |
0.7024 |
| 2024-06-07 |
0.7415 |
781,583.2924 |
0.7854 |
0.6543 |
0.8017 |
0.7154 |
| 2024-06-06 |
0.7917 |
356,011.9431 |
0.8080 |
0.7849 |
0.8082 |
0.7919 |
| 2024-06-05 |
0.8088 |
386,114.4692 |
0.8135 |
0.8005 |
0.8174 |
0.8075 |
| 2024-06-04 |
0.7990 |
228,215.6997 |
0.8014 |
0.7869 |
0.8133 |
0.8128 |
| 2024-06-03 |
0.8140 |
217,970.2028 |
0.7997 |
0.7924 |
0.8256 |
0.8139 |
| 2024-06-02 |
0.8096 |
127,874.5432 |
0.8091 |
0.7938 |
0.8183 |
0.8000 |
| 2024-06-01 |
0.8099 |
169,788.4595 |
0.8151 |
0.8049 |
0.8164 |
0.8061 |
| 2024-05-31 |
0.8130 |
228,638.4562 |
0.8098 |
0.7965 |
0.8271 |
0.8155 |
| 2024-05-30 |
0.8021 |
333,731.0666 |
0.8067 |
0.7847 |
0.8215 |
0.8208 |
| 2024-05-29 |
0.8150 |
307,772.7431 |
0.8087 |
0.8041 |
0.8236 |
0.8137 |
| 2024-05-28 |
0.8139 |
412,848.1296 |
0.8416 |
0.7990 |
0.8424 |
0.8156 |
| 2024-05-27 |
0.8367 |
154,530.7045 |
0.8314 |
0.8237 |
0.8517 |
0.8454 |
| 2024-05-26 |
0.8404 |
107,993.1678 |
0.8503 |
0.8302 |
0.8522 |
0.8333 |
| 2024-05-25 |
0.8505 |
191,465.7899 |
0.8429 |
0.8375 |
0.8638 |
0.8492 |
| 2024-05-24 |
0.8286 |
248,456.5119 |
0.8225 |
0.8094 |
0.8459 |
0.8390 |
| 2024-05-23 |
0.8292 |
283,276.2459 |
0.8453 |
0.7772 |
0.8580 |
0.8197 |
| 2024-05-22 |
0.8559 |
214,654.8783 |
0.8701 |
0.8351 |
0.8714 |
0.8412 |
| 2024-05-21 |
0.8690 |
548,158.3909 |
0.8528 |
0.8390 |
0.8888 |
0.8756 |
| 2024-05-20 |
0.8044 |
315,231.9592 |
0.7834 |
0.7787 |
0.8547 |
0.8520 |
| 2024-05-19 |
0.7986 |
207,016.4670 |
0.8138 |
0.7788 |
0.8177 |
0.7847 |
| 2024-05-18 |
0.8191 |
158,701.7465 |
0.8212 |
0.8077 |
0.8251 |
0.8128 |
| 2024-05-17 |
0.8112 |
204,129.9081 |
0.8051 |
0.7967 |
0.8305 |
0.8229 |
| 2024-05-16 |
0.8003 |
381,242.1294 |
0.8008 |
0.7899 |
0.8082 |
0.8079 |
| 2024-05-15 |
0.7670 |
384,054.7732 |
0.7590 |
0.7486 |
0.7919 |
0.7902 |
| 2024-05-14 |
0.7785 |
443,092.1723 |
0.7873 |
0.7613 |
0.7954 |
0.7683 |
| 2024-05-13 |
0.7745 |
421,882.8311 |
0.7766 |
0.7503 |
0.7905 |
0.7781 |
| 2024-05-12 |
0.7841 |
111,002.4776 |
0.7816 |
0.7744 |
0.7908 |
0.7749 |
| 2024-05-11 |
0.7888 |
175,532.2415 |
0.7897 |
0.7792 |
0.7988 |
0.7830 |
| 2024-05-10 |
0.8120 |
344,271.4094 |
0.8172 |
0.7809 |
0.8350 |
0.7914 |
| 2024-05-09 |
0.8039 |
352,558.8394 |
0.7966 |
0.7885 |
0.8238 |
0.8175 |
| 2024-05-08 |
0.7925 |
310,628.8663 |
0.7933 |
0.7780 |
0.8143 |
0.8034 |
| 2024-05-07 |
0.8133 |
193,565.2612 |
0.8165 |
0.8014 |
0.8246 |
0.8089 |
| 2024-05-06 |
0.8314 |
211,751.2368 |
0.8224 |
0.8159 |
0.8480 |
0.8304 |
| 2024-05-05 |
0.8167 |
87,201.1044 |
0.8177 |
0.8073 |
0.8311 |
0.8238 |