Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSUSHIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.6849 |
21,688.5341 |
1.7943 |
1.5793 |
1.8442 |
1.5813 |
| 2025-01-06 |
1.8503 |
32,871.5432 |
1.7969 |
1.7738 |
1.9263 |
1.7879 |
| 2025-01-05 |
1.8019 |
8,351.9062 |
1.8480 |
1.7502 |
1.8498 |
1.7891 |
| 2025-01-04 |
1.7795 |
42,335.4553 |
1.7811 |
1.7239 |
1.8638 |
1.8638 |
| 2025-01-03 |
1.6206 |
25,552.2651 |
1.4627 |
1.4190 |
1.8000 |
1.7749 |
| 2025-01-02 |
1.4513 |
12,647.4617 |
1.4182 |
1.4148 |
1.5054 |
1.4626 |
| 2025-01-01 |
1.3548 |
9,139.3048 |
1.3615 |
1.3276 |
1.3918 |
1.3789 |
| 2024-12-31 |
1.3715 |
6,552.9476 |
1.3647 |
1.3183 |
1.4343 |
1.4186 |
| 2024-12-30 |
1.4291 |
26,260.2641 |
1.3949 |
1.3301 |
1.4665 |
1.3953 |
| 2024-12-29 |
1.4629 |
26,267.1689 |
1.4897 |
1.3824 |
1.4962 |
1.3958 |
| 2024-12-28 |
1.4524 |
19,018.6714 |
1.4168 |
1.3935 |
1.4978 |
1.4694 |
| 2024-12-27 |
1.4576 |
18,468.6764 |
1.4377 |
1.4115 |
1.5094 |
1.4467 |
| 2024-12-26 |
1.4883 |
41,617.1154 |
1.6002 |
1.4168 |
1.6112 |
1.4215 |
| 2024-12-25 |
1.6230 |
44,076.5379 |
1.6564 |
1.5646 |
1.6803 |
1.5822 |
| 2024-12-24 |
1.5963 |
37,039.9272 |
1.5474 |
1.4826 |
1.7339 |
1.6664 |
| 2024-12-23 |
1.4386 |
39,634.3628 |
1.4363 |
1.4039 |
1.5005 |
1.4592 |
| 2024-12-22 |
1.4458 |
56,751.5133 |
1.4434 |
1.3878 |
1.4924 |
1.4090 |
| 2024-12-21 |
1.5870 |
69,652.5425 |
1.5773 |
1.4290 |
1.7171 |
1.4452 |
| 2024-12-20 |
1.4256 |
124,327.7685 |
1.4959 |
1.2686 |
1.5926 |
1.5848 |
| 2024-12-19 |
1.6071 |
72,914.1116 |
1.6050 |
1.4770 |
1.7304 |
1.5093 |
| 2024-12-18 |
1.8780 |
71,653.7876 |
1.9502 |
1.6976 |
1.9702 |
1.7288 |
| 2024-12-17 |
1.9871 |
46,513.7831 |
2.0337 |
1.9163 |
2.0337 |
1.9699 |
| 2024-12-16 |
2.1504 |
94,197.0656 |
2.2555 |
2.0051 |
2.3033 |
2.0651 |
| 2024-12-15 |
2.1514 |
101,458.1450 |
2.0873 |
2.0640 |
2.2848 |
2.1825 |
| 2024-12-14 |
2.2083 |
27,564.8759 |
2.1895 |
2.1039 |
2.2855 |
2.1408 |
| 2024-12-13 |
2.1960 |
47,319.1339 |
2.2240 |
2.1416 |
2.2744 |
2.1660 |
| 2024-12-12 |
2.3949 |
279,454.7481 |
2.3019 |
2.1947 |
2.6686 |
2.2183 |
| 2024-12-11 |
2.0540 |
397,038.5119 |
1.9999 |
1.9300 |
2.2181 |
2.1880 |
| 2024-12-10 |
2.0635 |
469,589.6822 |
2.0517 |
1.8163 |
2.3183 |
1.9226 |
| 2024-12-09 |
2.4912 |
333,081.6463 |
2.6722 |
2.2587 |
2.8109 |
2.2587 |
| 2024-12-08 |
2.1534 |
549,140.6793 |
1.9389 |
1.9148 |
2.6704 |
2.4738 |
| 2024-12-07 |
1.8641 |
372,019.9565 |
1.7103 |
1.6770 |
2.0357 |
1.9260 |
| 2024-12-06 |
1.6285 |
143,601.7707 |
1.4399 |
1.4328 |
1.7684 |
1.7095 |
| 2024-12-05 |
1.4690 |
103,057.3597 |
1.5084 |
1.4022 |
1.5267 |
1.4455 |
| 2024-12-04 |
1.4881 |
126,487.7299 |
1.4558 |
1.4099 |
1.5816 |
1.4934 |
| 2024-12-03 |
1.3947 |
66,843.4433 |
1.4178 |
1.3089 |
1.4401 |
1.3578 |
| 2024-12-02 |
1.3380 |
129,927.0772 |
1.3227 |
1.2311 |
1.4504 |
1.4269 |
| 2024-12-01 |
1.3062 |
53,899.3736 |
1.3301 |
1.2699 |
1.3534 |
1.3106 |
| 2024-11-30 |
1.2439 |
97,047.7951 |
1.1801 |
1.1799 |
1.3781 |
1.3667 |
| 2024-11-29 |
1.1646 |
42,777.0251 |
1.1444 |
1.1243 |
1.2053 |
1.1775 |
| 2024-11-28 |
1.1733 |
77,818.2274 |
1.1953 |
1.1396 |
1.2089 |
1.1622 |
| 2024-11-27 |
1.1096 |
152,139.6311 |
1.0331 |
1.0158 |
1.2106 |
1.1654 |
| 2024-11-26 |
1.0385 |
65,314.2388 |
1.0797 |
0.9769 |
1.1156 |
0.9860 |
| 2024-11-25 |
1.1292 |
122,141.7333 |
1.1151 |
1.0765 |
1.1868 |
1.0930 |
| 2024-11-24 |
1.0693 |
163,618.5102 |
1.0549 |
0.9959 |
1.1316 |
1.0240 |
| 2024-11-23 |
1.0176 |
359,870.2424 |
0.8558 |
0.8399 |
1.2810 |
1.1511 |
| 2024-11-22 |
0.7866 |
65,862.5968 |
0.7908 |
0.7656 |
0.8060 |
0.7828 |
| 2024-11-21 |
0.7742 |
132,874.5273 |
0.7349 |
0.7132 |
0.8022 |
0.7831 |
| 2024-11-20 |
0.7546 |
42,109.7636 |
0.7786 |
0.7275 |
0.7875 |
0.7349 |
| 2024-11-19 |
0.8079 |
58,293.4975 |
0.8184 |
0.7832 |
0.8333 |
0.7880 |