Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.6971 |
588,775.2627 |
0.6891 |
0.6837 |
0.7077 |
0.7044 |
| 2024-01-25 |
0.6816 |
414,864.4242 |
0.6884 |
0.6741 |
0.6902 |
0.6793 |
| 2024-01-24 |
0.6783 |
675,519.0947 |
0.6775 |
0.6693 |
0.6874 |
0.6793 |
| 2024-01-23 |
0.6718 |
933,838.7732 |
0.6906 |
0.6434 |
0.7045 |
0.6716 |
| 2024-01-22 |
0.7070 |
941,260.1119 |
0.7206 |
0.6899 |
0.7252 |
0.6984 |
| 2024-01-21 |
0.7290 |
512,006.7535 |
0.7267 |
0.7224 |
0.7334 |
0.7296 |
| 2024-01-20 |
0.7169 |
598,571.2256 |
0.7226 |
0.7103 |
0.7226 |
0.7156 |
| 2024-01-19 |
0.7099 |
841,801.4616 |
0.7181 |
0.6808 |
0.7248 |
0.7168 |
| 2024-01-18 |
0.7412 |
806,069.3659 |
0.7617 |
0.7059 |
0.7620 |
0.7189 |
| 2024-01-17 |
0.7616 |
622,069.9050 |
0.7744 |
0.7484 |
0.7790 |
0.7597 |
| 2024-01-16 |
0.7756 |
578,745.3996 |
0.7792 |
0.7537 |
0.7885 |
0.7770 |
| 2024-01-15 |
0.7750 |
652,218.3687 |
0.7453 |
0.7453 |
0.7951 |
0.7765 |
| 2024-01-14 |
0.7630 |
516,172.1161 |
0.7648 |
0.7517 |
0.7713 |
0.7660 |
| 2024-01-13 |
0.7637 |
386,619.9000 |
0.7717 |
0.7472 |
0.7739 |
0.7639 |
| 2024-01-12 |
0.7885 |
630,176.3190 |
0.7851 |
0.7480 |
0.8113 |
0.7710 |
| 2024-01-11 |
0.7740 |
912,946.9488 |
0.7558 |
0.7434 |
0.8063 |
0.7856 |
| 2024-01-10 |
0.7129 |
938,842.7863 |
0.7084 |
0.6909 |
0.7258 |
0.7227 |
| 2024-01-09 |
0.7160 |
973,108.4936 |
0.7390 |
0.6799 |
0.7415 |
0.6960 |
| 2024-01-08 |
0.7034 |
1,403,881.8052 |
0.7011 |
0.6678 |
0.7380 |
0.7378 |
| 2024-01-07 |
0.7346 |
633,445.6808 |
0.7389 |
0.7155 |
0.7474 |
0.7168 |
| 2024-01-06 |
0.7331 |
972,021.1762 |
0.7478 |
0.7041 |
0.7486 |
0.7381 |
| 2024-01-05 |
0.7443 |
777,762.4483 |
0.7727 |
0.7213 |
0.7759 |
0.7423 |
| 2024-01-04 |
0.7700 |
858,914.4574 |
0.7683 |
0.7557 |
0.7829 |
0.7748 |
| 2024-01-03 |
0.7787 |
1,160,455.1060 |
0.8669 |
0.7025 |
0.8777 |
0.7702 |
| 2024-01-02 |
0.8824 |
252,494.5822 |
0.8874 |
0.8643 |
0.8951 |
0.8665 |
| 2024-01-01 |
0.8575 |
298,645.6192 |
0.8452 |
0.8383 |
0.8755 |
0.8740 |
| 2023-12-31 |
0.8581 |
395,732.4602 |
0.8537 |
0.8441 |
0.8678 |
0.8574 |
| 2023-12-30 |
0.8578 |
497,482.4978 |
0.8490 |
0.8401 |
0.8759 |
0.8557 |
| 2023-12-29 |
0.8622 |
619,400.0548 |
0.8703 |
0.8277 |
0.8833 |
0.8432 |
| 2023-12-28 |
0.8886 |
591,704.5934 |
0.9052 |
0.8584 |
0.9137 |
0.8726 |
| 2023-12-27 |
0.8756 |
564,175.6386 |
0.8730 |
0.8350 |
0.9031 |
0.8932 |
| 2023-12-26 |
0.8511 |
651,480.1896 |
0.8826 |
0.8111 |
0.8875 |
0.8341 |
| 2023-12-25 |
0.8522 |
345,917.4306 |
0.8170 |
0.8102 |
0.8857 |
0.8761 |
| 2023-12-24 |
0.8302 |
508,594.6340 |
0.8403 |
0.8016 |
0.8450 |
0.8201 |
| 2023-12-23 |
0.8293 |
379,072.7732 |
0.8454 |
0.8162 |
0.8458 |
0.8398 |
| 2023-12-22 |
0.8530 |
784,090.6976 |
0.8467 |
0.8350 |
0.8913 |
0.8486 |
| 2023-12-21 |
0.7987 |
429,072.9726 |
0.7890 |
0.7850 |
0.8207 |
0.8196 |
| 2023-12-20 |
0.7823 |
396,642.5842 |
0.7627 |
0.7567 |
0.8044 |
0.8024 |
| 2023-12-19 |
0.7784 |
403,471.4373 |
0.7774 |
0.7616 |
0.7899 |
0.7626 |
| 2023-12-18 |
0.7604 |
2,032,033.0802 |
0.8014 |
0.7328 |
0.8040 |
0.7776 |
| 2023-12-17 |
0.8139 |
2,062,975.3436 |
0.8065 |
0.7977 |
0.8313 |
0.8201 |
| 2023-12-16 |
0.7793 |
1,812,471.9698 |
0.7558 |
0.7456 |
0.8050 |
0.8003 |
| 2023-12-15 |
0.7767 |
1,628,659.0466 |
0.7932 |
0.7502 |
0.7996 |
0.7557 |
| 2023-12-14 |
0.7821 |
1,494,774.1409 |
0.7858 |
0.7577 |
0.8011 |
0.7915 |
| 2023-12-13 |
0.7605 |
2,144,350.5184 |
0.7827 |
0.7425 |
0.7863 |
0.7725 |
| 2023-12-12 |
0.7779 |
1,693,499.7523 |
0.7697 |
0.7568 |
0.7930 |
0.7730 |
| 2023-12-11 |
0.7728 |
3,467,537.6189 |
0.8395 |
0.7333 |
0.8409 |
0.7692 |
| 2023-12-10 |
0.8407 |
1,677,917.2979 |
0.8529 |
0.8142 |
0.8806 |
0.8365 |
| 2023-12-09 |
0.8408 |
3,000,863.0916 |
0.7999 |
0.7995 |
0.8662 |
0.8650 |
| 2023-12-08 |
0.7759 |
1,178,416.0660 |
0.7702 |
0.7601 |
0.7992 |
0.7885 |