Market [unlinked] / [unlinked]
Identifier on Bitfinex: tJASMYF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.0401 |
6,872,995.8902 |
0.0402 |
0.0390 |
0.0424 |
0.0411 |
| 2024-12-03 |
0.0376 |
30,589,996.4300 |
0.0313 |
0.0309 |
0.0425 |
0.0394 |
| 2024-12-02 |
0.0302 |
19,538,560.2617 |
0.0299 |
0.0286 |
0.0322 |
0.0294 |
| 2024-12-01 |
0.0286 |
5,354,474.4052 |
0.0290 |
0.0278 |
0.0295 |
0.0288 |
| 2024-11-30 |
0.0279 |
8,272,487.2542 |
0.0269 |
0.0262 |
0.0295 |
0.0287 |
| 2024-11-29 |
0.0259 |
10,778,324.9213 |
0.0256 |
0.0249 |
0.0271 |
0.0267 |
| 2024-11-28 |
0.0251 |
4,743,591.7934 |
0.0256 |
0.0244 |
0.0261 |
0.0257 |
| 2024-11-27 |
0.0243 |
11,995,112.1329 |
0.0236 |
0.0232 |
0.0259 |
0.0257 |
| 2024-11-26 |
0.0232 |
8,161,559.7087 |
0.0240 |
0.0224 |
0.0249 |
0.0229 |
| 2024-11-25 |
0.0254 |
4,908,080.0146 |
0.0263 |
0.0242 |
0.0264 |
0.0247 |
| 2024-11-24 |
0.0257 |
11,234,347.5662 |
0.0259 |
0.0239 |
0.0273 |
0.0249 |
| 2024-11-23 |
0.0247 |
27,050,856.8876 |
0.0206 |
0.0205 |
0.0291 |
0.0259 |
| 2024-11-22 |
0.0202 |
4,753,002.1322 |
0.0206 |
0.0197 |
0.0208 |
0.0199 |
| 2024-11-21 |
0.0201 |
8,324,914.2134 |
0.0198 |
0.0192 |
0.0210 |
0.0205 |
| 2024-11-20 |
0.0216 |
32,748,373.8004 |
0.0210 |
0.0195 |
0.0243 |
0.0195 |
| 2024-11-19 |
0.0219 |
2,412,587.3853 |
0.0219 |
0.0214 |
0.0224 |
0.0216 |
| 2024-11-18 |
0.0216 |
5,340,891.1214 |
0.0211 |
0.0207 |
0.0222 |
0.0220 |
| 2024-11-17 |
0.0220 |
3,673,216.0095 |
0.0227 |
0.0212 |
0.0231 |
0.0213 |
| 2024-11-16 |
0.0216 |
4,888,185.7401 |
0.0207 |
0.0204 |
0.0229 |
0.0228 |
| 2024-11-15 |
0.0204 |
4,389,401.3636 |
0.0205 |
0.0198 |
0.0210 |
0.0203 |
| 2024-11-14 |
0.0214 |
14,750,337.5013 |
0.0202 |
0.0197 |
0.0234 |
0.0208 |
| 2024-11-13 |
0.0202 |
11,773,126.6917 |
0.0211 |
0.0189 |
0.0217 |
0.0202 |
| 2024-11-12 |
0.0218 |
7,157,443.2086 |
0.0233 |
0.0199 |
0.0238 |
0.0206 |
| 2024-11-11 |
0.0230 |
13,013,911.2172 |
0.0227 |
0.0219 |
0.0237 |
0.0236 |
| 2024-11-10 |
0.0215 |
2,829,211.7560 |
0.0210 |
0.0207 |
0.0223 |
0.0216 |
| 2024-11-09 |
0.0204 |
3,003,161.8201 |
0.0204 |
0.0199 |
0.0208 |
0.0203 |
| 2024-11-08 |
0.0205 |
4,193,004.2564 |
0.0210 |
0.0198 |
0.0213 |
0.0204 |
| 2024-11-07 |
0.0212 |
5,671,160.3820 |
0.0210 |
0.0205 |
0.0223 |
0.0213 |
| 2024-11-06 |
0.0193 |
5,518,317.1466 |
0.0176 |
0.0176 |
0.0201 |
0.0194 |
| 2024-11-05 |
0.0171 |
4,850,560.6045 |
0.0164 |
0.0164 |
0.0176 |
0.0174 |
| 2024-11-04 |
0.0168 |
4,788,775.9794 |
0.0169 |
0.0164 |
0.0172 |
0.0165 |
| 2024-11-03 |
0.0166 |
7,911,748.2805 |
0.0173 |
0.0162 |
0.0173 |
0.0165 |
| 2024-11-02 |
0.0174 |
1,745,360.0127 |
0.0176 |
0.0171 |
0.0178 |
0.0173 |
| 2024-11-01 |
0.0177 |
2,721,453.4660 |
0.0177 |
0.0172 |
0.0183 |
0.0176 |
| 2024-10-31 |
0.0182 |
3,767,271.5957 |
0.0189 |
0.0175 |
0.0189 |
0.0177 |
| 2024-10-30 |
0.0188 |
2,529,843.0250 |
0.0191 |
0.0185 |
0.0191 |
0.0187 |
| 2024-10-29 |
0.0189 |
3,063,752.4955 |
0.0181 |
0.0181 |
0.0193 |
0.0192 |
| 2024-10-28 |
0.0177 |
3,683,545.4938 |
0.0178 |
0.0173 |
0.0182 |
0.0177 |
| 2024-10-27 |
0.0174 |
1,755,092.8581 |
0.0171 |
0.0171 |
0.0178 |
0.0175 |
| 2024-10-26 |
0.0171 |
3,889,476.7201 |
0.0170 |
0.0167 |
0.0175 |
0.0171 |
| 2024-10-25 |
0.0171 |
7,928,707.5531 |
0.0191 |
0.0162 |
0.0191 |
0.0168 |
| 2024-10-24 |
0.0191 |
3,063,238.1462 |
0.0188 |
0.0187 |
0.0195 |
0.0190 |
| 2024-10-23 |
0.0188 |
7,227,257.0264 |
0.0196 |
0.0181 |
0.0197 |
0.0187 |
| 2024-10-22 |
0.0197 |
7,155,922.5585 |
0.0198 |
0.0193 |
0.0203 |
0.0196 |
| 2024-10-21 |
0.0200 |
6,770,944.1322 |
0.0200 |
0.0193 |
0.0205 |
0.0199 |
| 2024-10-20 |
0.0192 |
1,571,970.3536 |
0.0193 |
0.0189 |
0.0198 |
0.0198 |
| 2024-10-19 |
0.0193 |
1,563,676.2495 |
0.0193 |
0.0190 |
0.0197 |
0.0191 |
| 2024-10-18 |
0.0192 |
2,670,675.2075 |
0.0188 |
0.0188 |
0.0194 |
0.0191 |
| 2024-10-17 |
0.0191 |
5,191,130.9769 |
0.0199 |
0.0186 |
0.0202 |
0.0189 |
| 2024-10-16 |
0.0199 |
6,047,124.0045 |
0.0201 |
0.0194 |
0.0205 |
0.0199 |