Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
14.0890 |
14,334.5005 |
15.0230 |
13.4960 |
15.1140 |
13.5800 |
| 2025-01-06 |
15.2146 |
49,377.4624 |
15.1940 |
14.8410 |
15.6510 |
15.2780 |
| 2025-01-05 |
15.1097 |
11,364.2284 |
15.2930 |
14.8840 |
15.3580 |
15.2400 |
| 2025-01-04 |
15.0996 |
28,813.1101 |
15.2320 |
14.7720 |
15.4370 |
15.2930 |
| 2025-01-03 |
14.5058 |
14,016.4415 |
14.3820 |
14.0620 |
15.1970 |
15.1260 |
| 2025-01-02 |
14.0389 |
28,610.9019 |
13.6320 |
13.6260 |
14.5290 |
14.3160 |
| 2025-01-01 |
13.2165 |
21,527.0956 |
13.3270 |
13.0580 |
13.4790 |
13.2880 |
| 2024-12-31 |
13.4444 |
13,624.6666 |
13.3330 |
13.1360 |
13.8990 |
13.6770 |
| 2024-12-30 |
13.3179 |
21,467.9561 |
13.0050 |
12.7880 |
13.6500 |
13.5280 |
| 2024-12-29 |
13.4085 |
10,992.7869 |
13.5830 |
12.8610 |
13.5830 |
12.9980 |
| 2024-12-28 |
13.2325 |
8,106.1797 |
13.3600 |
13.0430 |
13.5970 |
13.4090 |
| 2024-12-27 |
13.8253 |
23,074.5936 |
13.3150 |
13.2270 |
14.2580 |
13.4680 |
| 2024-12-26 |
13.3422 |
17,690.7979 |
13.9350 |
12.8450 |
14.0790 |
13.1650 |
| 2024-12-25 |
14.1099 |
6,975.3768 |
14.5840 |
13.6770 |
14.5840 |
13.7830 |
| 2024-12-24 |
14.3023 |
9,035.8169 |
14.2850 |
13.8000 |
14.7220 |
14.3600 |
| 2024-12-23 |
13.8018 |
21,586.6976 |
13.9070 |
13.3050 |
14.4030 |
13.5060 |
| 2024-12-22 |
13.7428 |
34,009.7608 |
13.3050 |
13.2390 |
14.2900 |
13.8330 |
| 2024-12-21 |
13.8108 |
25,909.3717 |
13.6650 |
13.0770 |
14.7600 |
13.4640 |
| 2024-12-20 |
12.5359 |
93,668.3370 |
12.7430 |
11.2230 |
13.8260 |
13.7060 |
| 2024-12-19 |
14.4190 |
36,343.3606 |
14.8190 |
13.1060 |
15.3580 |
13.1060 |
| 2024-12-18 |
15.8793 |
29,080.1678 |
16.2650 |
14.7320 |
16.7430 |
15.0650 |
| 2024-12-17 |
16.0802 |
24,428.8735 |
16.2480 |
15.6270 |
16.3900 |
16.2030 |
| 2024-12-16 |
16.8160 |
21,235.7564 |
16.9850 |
16.2720 |
17.4600 |
16.2820 |
| 2024-12-15 |
16.7110 |
15,917.6543 |
16.7430 |
16.2170 |
17.0940 |
16.5880 |
| 2024-12-14 |
17.1252 |
18,031.9472 |
17.4860 |
16.4960 |
17.7370 |
16.8430 |
| 2024-12-13 |
17.4648 |
21,591.4303 |
17.7290 |
16.8710 |
18.1370 |
17.3170 |
| 2024-12-12 |
18.1916 |
66,632.0472 |
17.1330 |
16.8980 |
18.9410 |
17.7730 |
| 2024-12-11 |
15.8877 |
60,266.6554 |
15.2780 |
14.7320 |
17.2050 |
16.9560 |
| 2024-12-10 |
15.4870 |
90,461.9136 |
15.9320 |
14.0560 |
16.6640 |
14.8600 |
| 2024-12-09 |
17.6945 |
31,942.0286 |
18.6920 |
16.8770 |
18.8520 |
17.1460 |
| 2024-12-08 |
18.5328 |
52,781.4062 |
18.1010 |
17.5350 |
19.4650 |
18.3600 |
| 2024-12-07 |
17.7843 |
31,060.6498 |
17.6550 |
17.3430 |
18.6040 |
17.4900 |
| 2024-12-06 |
16.9193 |
47,189.6275 |
15.0720 |
15.0620 |
18.3760 |
17.5880 |
| 2024-12-05 |
15.3196 |
30,134.0775 |
15.6470 |
14.7910 |
15.9610 |
15.1780 |
| 2024-12-04 |
15.4693 |
44,751.1073 |
15.2020 |
14.6490 |
16.4700 |
15.9910 |
| 2024-12-03 |
14.0941 |
38,482.9335 |
13.9650 |
13.1690 |
14.6340 |
14.2790 |
| 2024-12-02 |
13.4097 |
52,292.9031 |
13.0720 |
12.4630 |
14.5770 |
14.2300 |
| 2024-12-01 |
12.9995 |
28,049.7950 |
12.8350 |
12.6170 |
13.3370 |
13.1500 |
| 2024-11-30 |
12.9083 |
24,113.5528 |
12.5800 |
12.5270 |
13.4080 |
12.8930 |
| 2024-11-29 |
12.7069 |
22,377.7745 |
12.8470 |
12.3570 |
12.9570 |
12.7010 |
| 2024-11-28 |
12.8019 |
32,440.7969 |
13.4200 |
12.4160 |
13.4650 |
12.7110 |
| 2024-11-27 |
12.1299 |
33,729.0284 |
10.8730 |
10.7390 |
13.2320 |
13.1230 |
| 2024-11-26 |
11.0778 |
36,824.7280 |
11.1430 |
10.5180 |
11.7550 |
10.8600 |
| 2024-11-25 |
11.5952 |
50,603.9572 |
10.8400 |
10.5480 |
12.3980 |
11.6000 |
| 2024-11-24 |
10.8012 |
36,205.9026 |
10.7110 |
10.1420 |
11.3870 |
10.3740 |
| 2024-11-23 |
10.5999 |
55,304.7756 |
9.9246 |
9.7678 |
11.3270 |
10.7810 |
| 2024-11-22 |
9.3661 |
27,085.6673 |
9.2509 |
9.1541 |
9.7325 |
9.5436 |
| 2024-11-21 |
9.0671 |
56,429.6032 |
8.7994 |
8.5023 |
9.6513 |
9.3542 |
| 2024-11-20 |
9.0540 |
13,103.3675 |
9.3820 |
8.6358 |
9.3922 |
8.6532 |
| 2024-11-19 |
9.3375 |
29,402.3048 |
9.2806 |
9.1296 |
9.6268 |
9.4963 |