Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
5.0566 |
416,177.1317 |
5.1300 |
4.9196 |
5.2187 |
5.1420 |
| 2022-06-04 |
5.0603 |
441,677.8445 |
5.0767 |
4.9356 |
5.1727 |
5.0943 |
| 2022-06-03 |
5.1398 |
521,324.6973 |
5.2941 |
4.9653 |
5.3335 |
5.1044 |
| 2022-06-02 |
5.2044 |
1,430,863.2283 |
5.1399 |
5.0394 |
5.3101 |
5.2939 |
| 2022-06-01 |
5.5309 |
649,826.0299 |
5.6976 |
5.1033 |
5.8164 |
5.2176 |
| 2022-05-31 |
5.6958 |
672,483.4992 |
5.6557 |
5.5509 |
5.8833 |
5.7012 |
| 2022-05-30 |
5.3262 |
975,428.3158 |
4.9403 |
4.8885 |
5.6945 |
5.6521 |
| 2022-05-29 |
4.8789 |
1,098,856.3133 |
4.9761 |
4.7646 |
5.0259 |
4.9283 |
| 2022-05-28 |
4.8198 |
1,003,061.0782 |
4.6982 |
4.6061 |
4.9959 |
4.9855 |
| 2022-05-27 |
4.8142 |
1,338,121.6740 |
4.9479 |
4.5921 |
5.0777 |
4.7066 |
| 2022-05-26 |
5.1511 |
949,448.6032 |
5.6216 |
4.7687 |
5.7682 |
5.0417 |
| 2022-05-25 |
5.5857 |
548,726.9429 |
5.5933 |
5.3673 |
5.7898 |
5.6080 |
| 2022-05-24 |
5.5667 |
545,940.3975 |
5.6236 |
5.2780 |
5.8131 |
5.5767 |
| 2022-05-23 |
5.7215 |
510,890.7841 |
5.4829 |
5.3640 |
5.9817 |
5.5950 |
| 2022-05-22 |
5.3159 |
361,929.3696 |
5.2314 |
5.1205 |
5.5416 |
5.5173 |
| 2022-05-21 |
5.1865 |
361,741.1268 |
5.0877 |
4.9880 |
5.3632 |
5.2149 |
| 2022-05-20 |
5.2369 |
441,614.0009 |
5.1890 |
4.9205 |
5.5219 |
5.1076 |
| 2022-05-19 |
4.9422 |
433,766.7553 |
4.8942 |
4.7241 |
5.1883 |
5.1280 |
| 2022-05-18 |
5.1888 |
349,001.7379 |
5.4657 |
4.8719 |
5.5466 |
5.0086 |
| 2022-05-17 |
5.2527 |
354,546.5909 |
5.0609 |
5.0294 |
5.4440 |
5.2683 |
| 2022-05-16 |
5.0891 |
384,516.5584 |
5.4472 |
4.8981 |
5.4472 |
5.0978 |
| 2022-05-15 |
5.1796 |
523,039.9398 |
5.1672 |
4.9785 |
5.3718 |
5.3553 |
| 2022-05-14 |
5.0278 |
717,593.6653 |
5.1289 |
4.7160 |
5.3767 |
5.0542 |
| 2022-05-13 |
5.1847 |
539,972.3492 |
4.6716 |
4.6107 |
5.4514 |
5.1524 |
| 2022-05-12 |
4.4308 |
1,223,826.9661 |
4.9010 |
3.6992 |
5.1831 |
4.6028 |
| 2022-05-11 |
5.5347 |
1,489,826.7588 |
6.0791 |
4.6562 |
6.2114 |
4.8325 |
| 2022-05-10 |
6.2590 |
842,407.0650 |
5.9460 |
5.7371 |
6.6481 |
5.9876 |
| 2022-05-09 |
6.6351 |
784,668.4742 |
7.0920 |
6.0540 |
7.2143 |
6.1812 |
| 2022-05-08 |
7.1158 |
435,446.3614 |
7.1669 |
6.8752 |
7.3304 |
7.1066 |
| 2022-05-07 |
7.4490 |
408,630.0356 |
7.5860 |
6.9741 |
7.6427 |
7.0361 |
| 2022-05-06 |
7.2968 |
444,809.8036 |
7.3478 |
6.8648 |
7.5706 |
7.4430 |
| 2022-05-05 |
7.5073 |
457,808.1187 |
7.9344 |
6.9542 |
8.0983 |
7.2255 |
| 2022-05-04 |
7.2764 |
365,988.5296 |
6.8555 |
6.8234 |
7.8968 |
7.8613 |
| 2022-05-03 |
6.9552 |
263,478.4785 |
6.9301 |
6.6902 |
7.1305 |
6.8478 |
| 2022-05-02 |
6.8803 |
215,892.3020 |
7.1119 |
6.6485 |
7.1914 |
6.9374 |
| 2022-05-01 |
6.9192 |
162,961.8612 |
6.7540 |
6.5830 |
7.2258 |
7.0196 |
| 2022-04-30 |
7.6007 |
144,592.4230 |
7.6165 |
7.3191 |
7.7919 |
7.4047 |
| 2022-04-29 |
7.8779 |
167,411.7425 |
8.1649 |
7.5098 |
8.2243 |
7.6019 |
| 2022-04-28 |
8.2047 |
96,866.7204 |
8.2358 |
8.0266 |
8.3459 |
8.1064 |
| 2022-04-27 |
8.2222 |
88,970.7430 |
7.9988 |
7.9836 |
8.3960 |
8.1610 |
| 2022-04-26 |
8.4932 |
103,068.6735 |
8.7284 |
8.0019 |
8.8095 |
8.1167 |
| 2022-04-25 |
8.4910 |
106,524.6363 |
8.7045 |
8.1735 |
8.7414 |
8.6998 |
| 2022-04-24 |
8.9252 |
72,629.5923 |
8.9026 |
8.6867 |
9.1478 |
8.7535 |
| 2022-04-23 |
9.0326 |
67,259.7747 |
8.9047 |
8.8339 |
9.2058 |
9.0176 |
| 2022-04-22 |
8.9472 |
126,144.0482 |
8.8441 |
8.7396 |
9.1175 |
8.8669 |
| 2022-04-21 |
9.3848 |
128,227.0339 |
9.3188 |
8.7836 |
9.7039 |
8.8607 |
| 2022-04-20 |
9.3804 |
107,478.4146 |
9.5396 |
9.1067 |
9.6935 |
9.3205 |
| 2022-04-19 |
9.3969 |
74,597.6254 |
9.3822 |
9.2079 |
9.6137 |
9.4768 |
| 2022-04-18 |
9.1157 |
75,130.0473 |
9.2345 |
8.8544 |
9.3494 |
9.3191 |
| 2022-04-17 |
9.5969 |
53,521.5937 |
9.6627 |
9.4604 |
9.7080 |
9.5081 |