Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
1.0621 |
697,913.4201 |
1.1395 |
0.9977 |
1.1562 |
1.0528 |
| 2024-03-14 |
1.1496 |
804,881.8056 |
1.1828 |
1.0772 |
1.2123 |
1.1411 |
| 2024-03-13 |
1.1892 |
310,942.1562 |
1.1867 |
1.1534 |
1.2174 |
1.1747 |
| 2024-03-12 |
1.1911 |
414,603.0373 |
1.2349 |
1.1042 |
1.2407 |
1.1445 |
| 2024-03-11 |
1.1822 |
890,920.4242 |
1.1449 |
1.0925 |
1.2681 |
1.2363 |
| 2024-03-10 |
1.1827 |
315,102.2187 |
1.2013 |
1.1295 |
1.2198 |
1.1600 |
| 2024-03-09 |
1.2059 |
410,114.7143 |
1.1958 |
1.1793 |
1.2301 |
1.2086 |
| 2024-03-08 |
1.2360 |
600,569.7376 |
1.2536 |
1.1313 |
1.3370 |
1.1881 |
| 2024-03-07 |
1.1349 |
1,011,216.4265 |
1.0692 |
1.0625 |
1.3588 |
1.2130 |
| 2024-03-06 |
1.0191 |
778,267.0317 |
1.0239 |
0.9727 |
1.0659 |
1.0134 |
| 2024-03-05 |
1.1076 |
842,668.1306 |
1.1065 |
1.0455 |
1.1649 |
1.1040 |
| 2024-03-04 |
1.1003 |
694,668.7703 |
1.0696 |
1.0526 |
1.1483 |
1.1150 |
| 2024-03-03 |
1.0581 |
529,068.9085 |
1.1145 |
0.9690 |
1.1185 |
1.0798 |
| 2024-03-02 |
0.9967 |
763,278.0751 |
0.9146 |
0.9089 |
1.0680 |
1.0489 |
| 2024-03-01 |
0.8779 |
512,315.1464 |
0.8640 |
0.8585 |
0.8967 |
0.8963 |
| 2024-02-29 |
0.8726 |
795,099.0922 |
0.8298 |
0.8282 |
0.8957 |
0.8621 |
| 2024-02-28 |
0.8368 |
1,018,358.9218 |
0.8345 |
0.7726 |
0.8736 |
0.8289 |
| 2024-02-27 |
0.8239 |
538,249.7808 |
0.8142 |
0.8066 |
0.8360 |
0.8316 |
| 2024-02-26 |
0.7937 |
524,948.7037 |
0.7996 |
0.7751 |
0.8157 |
0.8122 |
| 2024-02-25 |
0.7957 |
415,960.1121 |
0.8038 |
0.7858 |
0.8043 |
0.8019 |
| 2024-02-24 |
0.8025 |
690,281.1073 |
0.7998 |
0.7831 |
0.8634 |
0.8021 |
| 2024-02-23 |
0.8012 |
992,134.5750 |
0.7763 |
0.7602 |
0.8826 |
0.8054 |
| 2024-02-22 |
0.7672 |
395,128.1710 |
0.7649 |
0.7500 |
0.7821 |
0.7801 |
| 2024-02-21 |
0.7680 |
555,906.4235 |
0.7989 |
0.7368 |
0.7999 |
0.7618 |
| 2024-02-20 |
0.7862 |
657,714.2408 |
0.7925 |
0.7529 |
0.8080 |
0.7779 |
| 2024-02-19 |
0.7818 |
466,671.6573 |
0.7790 |
0.7729 |
0.7879 |
0.7863 |
| 2024-02-18 |
0.7756 |
444,630.9455 |
0.7687 |
0.7626 |
0.7857 |
0.7780 |
| 2024-02-17 |
0.7594 |
507,561.9625 |
0.7671 |
0.7428 |
0.7702 |
0.7669 |
| 2024-02-16 |
0.7690 |
480,021.6288 |
0.7722 |
0.7486 |
0.7833 |
0.7598 |
| 2024-02-15 |
0.7690 |
664,420.5216 |
0.7571 |
0.7554 |
0.7825 |
0.7723 |
| 2024-02-14 |
0.7475 |
364,035.5858 |
0.7372 |
0.7309 |
0.7619 |
0.7529 |
| 2024-02-13 |
0.7428 |
485,244.8320 |
0.7546 |
0.7240 |
0.7589 |
0.7386 |
| 2024-02-12 |
0.7390 |
545,307.1043 |
0.7340 |
0.7182 |
0.7601 |
0.7537 |
| 2024-02-11 |
0.7387 |
481,928.8072 |
0.7360 |
0.7297 |
0.7488 |
0.7339 |
| 2024-02-10 |
0.7345 |
400,535.2583 |
0.7424 |
0.7251 |
0.7447 |
0.7331 |
| 2024-02-09 |
0.7400 |
797,782.7768 |
0.7198 |
0.7197 |
0.7530 |
0.7414 |
| 2024-02-08 |
0.7212 |
485,729.8002 |
0.7196 |
0.7124 |
0.7265 |
0.7205 |
| 2024-02-07 |
0.7098 |
338,529.3541 |
0.7135 |
0.7035 |
0.7180 |
0.7136 |
| 2024-02-06 |
0.7168 |
563,910.8350 |
0.7102 |
0.7099 |
0.7242 |
0.7186 |
| 2024-02-05 |
0.7036 |
542,972.7698 |
0.6968 |
0.6869 |
0.7115 |
0.7046 |
| 2024-02-04 |
0.7091 |
449,517.1405 |
0.7236 |
0.6962 |
0.7236 |
0.6988 |
| 2024-02-03 |
0.7169 |
571,466.9566 |
0.7151 |
0.7093 |
0.7319 |
0.7260 |
| 2024-02-02 |
0.7046 |
398,234.0288 |
0.7033 |
0.6950 |
0.7113 |
0.7073 |
| 2024-02-01 |
0.6909 |
621,273.8547 |
0.6893 |
0.6758 |
0.7011 |
0.6957 |
| 2024-01-31 |
0.6962 |
760,117.7598 |
0.7024 |
0.6803 |
0.7049 |
0.6975 |
| 2024-01-30 |
0.7169 |
677,485.5189 |
0.7170 |
0.7070 |
0.7257 |
0.7141 |
| 2024-01-29 |
0.7078 |
555,641.4066 |
0.7097 |
0.6959 |
0.7207 |
0.7189 |
| 2024-01-28 |
0.7199 |
891,036.0525 |
0.7097 |
0.7013 |
0.7350 |
0.7068 |
| 2024-01-27 |
0.7026 |
477,277.6942 |
0.7048 |
0.6949 |
0.7109 |
0.7098 |
| 2024-01-26 |
0.6971 |
588,775.2627 |
0.6891 |
0.6837 |
0.7077 |
0.7044 |