Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
14.0529 |
231,692.3837 |
14.1020 |
13.8370 |
14.2570 |
14.1090 |
| 2022-04-15 |
13.9126 |
342,879.9522 |
13.6390 |
13.6240 |
14.1830 |
14.1010 |
| 2022-04-14 |
13.8488 |
405,466.0228 |
14.1910 |
13.3270 |
14.3230 |
13.6300 |
| 2022-04-13 |
14.0017 |
383,219.0959 |
13.9670 |
13.6800 |
14.2210 |
14.1730 |
| 2022-04-12 |
13.9401 |
485,467.8605 |
13.7480 |
13.6470 |
14.3200 |
13.7570 |
| 2022-04-11 |
14.3544 |
534,523.0166 |
15.2260 |
13.5070 |
15.2600 |
13.7720 |
| 2022-04-10 |
15.5391 |
349,702.4539 |
15.4230 |
15.2340 |
15.9170 |
15.4150 |
| 2022-04-09 |
15.3191 |
323,795.9931 |
15.1180 |
15.1060 |
15.4600 |
15.3470 |
| 2022-04-08 |
15.6197 |
265,606.9416 |
15.7280 |
15.1000 |
15.8950 |
15.1810 |
| 2022-04-07 |
15.5490 |
341,441.9656 |
15.4000 |
15.0990 |
15.8680 |
15.8130 |
| 2022-04-06 |
16.0066 |
347,231.6017 |
16.7380 |
15.3390 |
16.7720 |
15.4770 |
| 2022-04-05 |
17.2777 |
232,584.7922 |
17.4970 |
16.9130 |
17.6460 |
17.0170 |
| 2022-04-04 |
17.4621 |
308,797.1848 |
18.0680 |
16.8230 |
18.0680 |
17.4820 |
| 2022-04-03 |
17.7708 |
328,084.5664 |
17.4050 |
17.1530 |
18.2430 |
18.0590 |
| 2022-04-02 |
17.4685 |
335,198.5153 |
17.3540 |
17.0980 |
17.8580 |
17.5280 |
| 2022-04-01 |
16.9107 |
261,098.8673 |
16.9170 |
16.1800 |
17.3600 |
17.2340 |
| 2022-03-31 |
17.3187 |
282,271.5215 |
17.2070 |
16.6600 |
18.0440 |
16.9560 |
| 2022-03-30 |
17.1851 |
269,580.7544 |
16.9730 |
16.5270 |
17.5640 |
17.2580 |
| 2022-03-29 |
16.9954 |
189,231.1128 |
16.4980 |
16.4610 |
17.5080 |
16.8790 |
| 2022-03-28 |
17.0151 |
239,008.0529 |
16.8600 |
16.5500 |
17.3590 |
16.6180 |
| 2022-03-27 |
16.0759 |
132,811.3121 |
15.8350 |
15.6320 |
16.6710 |
16.6560 |
| 2022-03-26 |
15.7282 |
112,457.1916 |
15.5870 |
15.5000 |
15.9390 |
15.8300 |
| 2022-03-25 |
15.9928 |
129,225.5337 |
16.1590 |
15.4650 |
16.4430 |
15.5720 |
| 2022-03-24 |
16.0046 |
134,762.1134 |
15.8310 |
15.6050 |
16.4300 |
16.1860 |
| 2022-03-23 |
15.4977 |
137,273.3630 |
15.4290 |
15.1310 |
15.9480 |
15.6110 |
| 2022-03-22 |
15.5366 |
169,542.3447 |
14.9890 |
14.9860 |
15.8410 |
15.5070 |
| 2022-03-21 |
14.8657 |
182,991.4839 |
14.5440 |
14.2910 |
15.2670 |
14.9630 |
| 2022-03-20 |
14.7835 |
159,715.9062 |
14.9900 |
14.4340 |
15.1210 |
14.6270 |
| 2022-03-19 |
15.0732 |
176,945.1693 |
15.0140 |
14.8320 |
15.3920 |
14.9150 |
| 2022-03-18 |
14.7347 |
213,053.4680 |
14.4040 |
14.1240 |
15.2710 |
15.0180 |
| 2022-03-17 |
14.5932 |
191,729.1511 |
14.6710 |
14.2220 |
14.9160 |
14.5140 |
| 2022-03-16 |
14.0410 |
220,039.9081 |
13.7020 |
13.6630 |
14.6960 |
14.5380 |
| 2022-03-15 |
13.3145 |
176,305.5157 |
13.4070 |
12.8740 |
13.7810 |
13.7790 |
| 2022-03-14 |
13.0540 |
170,466.9690 |
12.6950 |
12.6040 |
13.3500 |
13.0170 |
| 2022-03-13 |
13.2118 |
134,683.0740 |
13.1220 |
12.9910 |
13.4230 |
13.0730 |
| 2022-03-12 |
13.2749 |
146,915.4355 |
13.0400 |
13.0230 |
13.4500 |
13.2260 |
| 2022-03-11 |
13.1945 |
178,537.3194 |
13.1610 |
12.8060 |
13.6390 |
13.1750 |
| 2022-03-10 |
13.3352 |
223,560.7105 |
14.0150 |
12.9670 |
14.1030 |
13.1330 |
| 2022-03-09 |
13.9564 |
211,393.9265 |
13.0840 |
13.0460 |
14.4540 |
13.8500 |
| 2022-03-08 |
13.1017 |
206,441.6173 |
12.6750 |
12.5700 |
13.5410 |
12.9740 |
| 2022-03-07 |
13.0159 |
300,337.4878 |
13.3030 |
12.4190 |
13.6730 |
12.4630 |
| 2022-03-06 |
13.7463 |
132,918.9944 |
14.0120 |
13.4410 |
14.1160 |
13.7190 |
| 2022-03-05 |
13.9417 |
246,943.6460 |
13.7310 |
13.4170 |
14.2800 |
14.0570 |
| 2022-03-04 |
14.2117 |
220,423.1295 |
14.8900 |
13.5750 |
14.9620 |
13.7720 |
| 2022-03-03 |
14.9929 |
208,326.8573 |
15.2830 |
14.4620 |
15.3600 |
14.9030 |
| 2022-03-02 |
15.4066 |
242,817.5031 |
15.3520 |
14.9120 |
15.8530 |
15.2670 |
| 2022-03-01 |
15.1638 |
260,958.0702 |
15.1270 |
14.7340 |
15.7160 |
15.1810 |
| 2022-02-28 |
14.1024 |
275,684.2299 |
13.6320 |
13.3160 |
15.1320 |
15.0000 |
| 2022-02-27 |
14.2482 |
271,174.7164 |
14.7180 |
13.4620 |
14.8430 |
13.7480 |
| 2022-02-26 |
14.5292 |
242,244.8294 |
14.3620 |
14.0870 |
14.9770 |
14.6100 |