Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
5.2830 |
10,327.2476 |
5.3157 |
5.1260 |
5.3920 |
5.3198 |
| 2022-12-21 |
5.2644 |
7,352.0815 |
5.3634 |
5.2044 |
5.3643 |
5.2542 |
| 2022-12-20 |
5.2621 |
13,794.6502 |
5.0947 |
5.0488 |
5.3856 |
5.3655 |
| 2022-12-19 |
5.2238 |
17,002.4800 |
5.3322 |
5.0087 |
5.4238 |
5.1000 |
| 2022-12-18 |
5.3501 |
2,397.0792 |
5.3939 |
5.3103 |
5.4037 |
5.3322 |
| 2022-12-17 |
5.3531 |
7,092.1274 |
5.2953 |
5.2407 |
5.4428 |
5.3335 |
| 2022-12-16 |
5.5881 |
13,807.2722 |
5.7980 |
5.3039 |
5.8853 |
5.3934 |
| 2022-12-15 |
5.9455 |
35,655.7424 |
5.9101 |
5.7734 |
6.0148 |
5.7938 |
| 2022-12-14 |
6.0960 |
13,625.7019 |
6.1156 |
5.9062 |
6.1770 |
5.9148 |
| 2022-12-13 |
5.9885 |
15,374.4779 |
5.9323 |
5.8427 |
6.2551 |
6.0784 |
| 2022-12-12 |
5.8376 |
12,480.3823 |
5.9138 |
5.7273 |
5.9723 |
5.9106 |
| 2022-12-11 |
6.0338 |
6,286.8203 |
6.0806 |
5.8672 |
6.1063 |
5.9191 |
| 2022-12-10 |
6.1489 |
8,285.4413 |
6.1656 |
6.0677 |
6.2194 |
6.0677 |
| 2022-12-09 |
6.1693 |
17,914.9069 |
6.1835 |
6.0446 |
6.2894 |
6.1483 |
| 2022-12-08 |
6.0438 |
15,489.4041 |
5.9928 |
5.9244 |
6.2289 |
6.1626 |
| 2022-12-07 |
6.0390 |
22,650.6395 |
6.1729 |
5.8680 |
6.2790 |
6.0053 |
| 2022-12-06 |
6.1483 |
20,572.0875 |
6.1733 |
6.0349 |
6.2384 |
6.1908 |
| 2022-12-05 |
6.2925 |
28,357.8215 |
6.2646 |
6.1159 |
6.4247 |
6.1687 |
| 2022-12-04 |
6.1903 |
26,324.6014 |
6.1039 |
6.0962 |
6.3014 |
6.2705 |
| 2022-12-03 |
6.2824 |
35,519.9358 |
6.3356 |
6.0771 |
6.4533 |
6.0903 |
| 2022-12-02 |
6.1245 |
55,144.9446 |
5.9110 |
5.8651 |
6.5465 |
6.3712 |
| 2022-12-01 |
5.8480 |
69,905.0325 |
5.8620 |
5.6996 |
6.0016 |
5.9054 |
| 2022-11-30 |
5.7346 |
57,623.4229 |
5.4639 |
5.4639 |
5.8587 |
5.8460 |
| 2022-11-29 |
5.4172 |
22,048.2002 |
5.2882 |
5.2591 |
5.5325 |
5.4691 |
| 2022-11-28 |
5.2656 |
24,648.3648 |
5.3936 |
5.1460 |
5.4512 |
5.2857 |
| 2022-11-27 |
5.5245 |
27,127.3672 |
5.4147 |
5.3870 |
5.6210 |
5.4073 |
| 2022-11-26 |
5.5142 |
29,399.9827 |
5.4145 |
5.4063 |
5.6275 |
5.4356 |
| 2022-11-25 |
5.3864 |
46,848.5954 |
5.4517 |
5.2922 |
5.5151 |
5.4308 |
| 2022-11-24 |
5.4700 |
40,262.2234 |
5.4920 |
5.3856 |
5.5923 |
5.4283 |
| 2022-11-23 |
5.4388 |
41,245.4050 |
5.3094 |
5.2582 |
5.5500 |
5.4857 |
| 2022-11-22 |
5.1352 |
68,509.2976 |
5.1846 |
4.9544 |
5.3812 |
5.2797 |
| 2022-11-21 |
5.3168 |
116,815.3690 |
5.4299 |
5.0784 |
5.4748 |
5.1958 |
| 2022-11-20 |
5.6082 |
54,751.9023 |
5.7537 |
5.3911 |
5.8192 |
5.4765 |
| 2022-11-19 |
5.7658 |
55,309.3378 |
5.8493 |
5.6586 |
5.8790 |
5.7761 |
| 2022-11-18 |
5.9121 |
69,764.8147 |
5.7271 |
5.7188 |
6.0519 |
5.8148 |
| 2022-11-17 |
5.8464 |
53,095.7793 |
5.9656 |
5.6652 |
6.0598 |
5.7625 |
| 2022-11-16 |
6.0111 |
79,396.2357 |
6.2699 |
5.8255 |
6.4225 |
5.9015 |
| 2022-11-15 |
6.2034 |
131,400.3295 |
6.1016 |
5.9750 |
6.5036 |
6.3150 |
| 2022-11-14 |
5.8332 |
88,304.5832 |
5.7880 |
5.3849 |
6.1300 |
6.0634 |
| 2022-11-13 |
5.8840 |
114,529.2937 |
5.5615 |
5.5188 |
6.1608 |
5.8441 |
| 2022-11-12 |
5.6948 |
141,595.5362 |
6.0928 |
5.3077 |
6.1915 |
5.5721 |
| 2022-11-11 |
5.8120 |
78,846.5110 |
5.7703 |
5.4504 |
6.2516 |
5.9952 |
| 2022-11-10 |
5.5103 |
62,430.3939 |
4.8738 |
4.8110 |
5.9099 |
5.7735 |
| 2022-11-09 |
5.5962 |
198,117.7013 |
6.0544 |
4.7030 |
6.2096 |
4.8244 |
| 2022-11-08 |
6.3925 |
233,442.4070 |
7.0074 |
5.4408 |
7.0919 |
6.0293 |
| 2022-11-07 |
7.2447 |
143,533.8275 |
7.0592 |
6.8693 |
7.6955 |
7.0123 |
| 2022-11-06 |
7.5304 |
96,981.0337 |
7.6700 |
7.3100 |
7.7671 |
7.3169 |
| 2022-11-05 |
7.6636 |
116,670.1301 |
7.5586 |
7.5236 |
7.7887 |
7.6981 |
| 2022-11-04 |
7.2665 |
92,716.0889 |
6.9274 |
6.8168 |
7.7538 |
7.5376 |
| 2022-11-03 |
7.2355 |
75,200.0473 |
7.0913 |
7.0574 |
7.4069 |
7.1357 |