Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSUSHIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
1.2933 |
244,337.4759 |
1.2949 |
1.2514 |
1.3410 |
1.3082 |
| 2023-12-06 |
1.3663 |
572,374.4354 |
1.3698 |
1.2999 |
1.4275 |
1.3128 |
| 2023-12-05 |
1.3795 |
467,139.6312 |
1.4106 |
1.3235 |
1.5021 |
1.3536 |
| 2023-12-04 |
1.3475 |
657,493.7145 |
1.3156 |
1.2257 |
1.4456 |
1.4194 |
| 2023-12-03 |
1.2592 |
200,564.0666 |
1.2678 |
1.2101 |
1.2895 |
1.2781 |
| 2023-12-02 |
1.2625 |
375,343.8167 |
1.2348 |
1.2283 |
1.3410 |
1.2721 |
| 2023-12-01 |
1.2569 |
697,685.3232 |
1.2762 |
1.2269 |
1.3145 |
1.2361 |
| 2023-11-30 |
1.2207 |
266,726.3593 |
1.1978 |
1.1775 |
1.2759 |
1.2753 |
| 2023-11-29 |
1.2255 |
208,286.8982 |
1.2352 |
1.1746 |
1.2736 |
1.1979 |
| 2023-11-28 |
1.2372 |
466,432.2692 |
1.2252 |
1.1813 |
1.2842 |
1.2531 |
| 2023-11-27 |
1.1665 |
499,979.9847 |
1.1893 |
1.1242 |
1.2064 |
1.1759 |
| 2023-11-26 |
1.2096 |
477,129.1610 |
1.2126 |
1.1552 |
1.2706 |
1.1985 |
| 2023-11-25 |
1.2619 |
445,171.2678 |
1.2078 |
1.1884 |
1.3811 |
1.2318 |
| 2023-11-24 |
1.2204 |
459,321.2458 |
1.2434 |
1.1810 |
1.2875 |
1.2017 |
| 2023-11-23 |
1.1746 |
518,177.2138 |
1.0879 |
1.0751 |
1.2879 |
1.2287 |
| 2023-11-22 |
1.0120 |
328,931.2147 |
0.9500 |
0.9460 |
1.0890 |
1.0886 |
| 2023-11-21 |
1.0506 |
306,476.2776 |
1.0574 |
0.9713 |
1.1188 |
1.0033 |
| 2023-11-20 |
1.0791 |
142,859.7071 |
1.0945 |
1.0527 |
1.1008 |
1.0802 |
| 2023-11-19 |
1.0127 |
188,386.1503 |
0.9929 |
0.9696 |
1.0598 |
1.0455 |
| 2023-11-18 |
0.9795 |
317,386.0563 |
1.0260 |
0.9303 |
1.0291 |
0.9903 |
| 2023-11-17 |
1.0661 |
666,318.0754 |
1.2118 |
0.9798 |
1.2213 |
1.0266 |
| 2023-11-16 |
1.0485 |
402,479.9998 |
1.0238 |
0.9946 |
1.1467 |
1.1334 |
| 2023-11-15 |
0.9937 |
421,495.1328 |
0.9333 |
0.9301 |
1.0432 |
1.0159 |
| 2023-11-14 |
0.9494 |
457,797.6326 |
0.9671 |
0.8691 |
0.9792 |
0.9343 |
| 2023-11-13 |
1.0320 |
512,839.3325 |
1.0900 |
0.9903 |
1.1189 |
1.0137 |
| 2023-11-12 |
0.9922 |
432,251.1174 |
1.0075 |
0.9471 |
1.0358 |
1.0340 |
| 2023-11-11 |
1.0045 |
710,548.6402 |
1.0048 |
0.9531 |
1.0506 |
1.0057 |
| 2023-11-10 |
0.9473 |
502,426.2029 |
0.9174 |
0.9078 |
0.9887 |
0.9572 |
| 2023-11-09 |
0.9830 |
465,344.4026 |
1.0074 |
0.8034 |
1.0400 |
0.9157 |
| 2023-11-08 |
0.9955 |
468,890.6429 |
0.9593 |
0.9443 |
1.0979 |
1.0158 |
| 2023-11-07 |
0.9737 |
606,688.6819 |
1.0131 |
0.9227 |
1.0133 |
0.9686 |
| 2023-11-06 |
0.9979 |
459,669.5576 |
0.9840 |
0.9757 |
1.0222 |
1.0184 |
| 2023-11-05 |
1.0366 |
621,387.6355 |
1.0831 |
0.9613 |
1.0852 |
0.9874 |
| 2023-11-04 |
1.0788 |
572,633.5600 |
1.0529 |
1.0319 |
1.1496 |
1.0490 |
| 2023-11-03 |
1.0929 |
2,640,235.4967 |
1.0420 |
1.0012 |
1.2803 |
1.0529 |
| 2023-11-02 |
1.1253 |
1,627,345.7835 |
1.1431 |
0.9807 |
1.2873 |
1.0480 |
| 2023-11-01 |
0.9065 |
1,583,559.3836 |
0.7732 |
0.7585 |
1.3042 |
1.1163 |
| 2023-10-31 |
0.7321 |
3,274,256.5795 |
0.6464 |
0.6420 |
0.7912 |
0.7594 |
| 2023-10-30 |
0.6431 |
186,546.7080 |
0.6361 |
0.6300 |
0.6566 |
0.6401 |
| 2023-10-29 |
0.6231 |
145,995.5359 |
0.6235 |
0.6123 |
0.6363 |
0.6337 |
| 2023-10-28 |
0.6190 |
202,033.2480 |
0.6071 |
0.6071 |
0.6289 |
0.6215 |
| 2023-10-27 |
0.6070 |
229,655.7686 |
0.6133 |
0.5955 |
0.6177 |
0.6042 |
| 2023-10-26 |
0.6168 |
514,345.7969 |
0.6141 |
0.5877 |
0.6379 |
0.6167 |
| 2023-10-25 |
0.6138 |
332,435.1635 |
0.6113 |
0.5948 |
0.6277 |
0.6058 |
| 2023-10-24 |
0.6042 |
418,806.3761 |
0.5998 |
0.5849 |
0.6216 |
0.6058 |
| 2023-10-23 |
0.5774 |
328,541.6710 |
0.5707 |
0.5653 |
0.5896 |
0.5860 |
| 2023-10-22 |
0.5713 |
207,221.5901 |
0.5709 |
0.5624 |
0.5818 |
0.5686 |
| 2023-10-21 |
0.5676 |
134,337.9941 |
0.5568 |
0.5528 |
0.5805 |
0.5712 |
| 2023-10-20 |
0.5490 |
158,199.7504 |
0.5306 |
0.5287 |
0.5585 |
0.5548 |
| 2023-10-19 |
0.5287 |
118,777.7618 |
0.5305 |
0.5213 |
0.5332 |
0.5273 |