Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
8.9138 |
244,292.2100 |
8.8197 |
8.4525 |
9.4187 |
9.3068 |
| 2022-02-24 |
8.1194 |
826,281.4274 |
8.7396 |
7.5189 |
9.0389 |
8.6987 |
| 2022-02-23 |
9.0662 |
403,767.4223 |
8.8690 |
8.7161 |
9.4535 |
9.0253 |
| 2022-02-22 |
8.5990 |
490,154.1854 |
8.5320 |
8.1562 |
8.9703 |
8.7454 |
| 2022-02-21 |
9.3356 |
282,524.4142 |
9.3599 |
8.6732 |
9.7562 |
8.7113 |
| 2022-02-20 |
9.4847 |
274,954.6968 |
10.0300 |
9.1938 |
10.0520 |
9.3395 |
| 2022-02-19 |
10.1029 |
360,880.3936 |
10.1580 |
9.7771 |
10.4170 |
10.0370 |
| 2022-02-18 |
10.3962 |
438,382.3913 |
10.4060 |
10.1160 |
10.6880 |
10.2160 |
| 2022-02-17 |
10.8901 |
769,054.8162 |
11.2200 |
10.2270 |
11.3740 |
10.4720 |
| 2022-02-16 |
11.1520 |
1,024,375.2356 |
11.4740 |
10.7830 |
11.5340 |
11.3550 |
| 2022-02-15 |
11.0103 |
1,141,187.4075 |
10.6060 |
10.6060 |
11.4350 |
11.4230 |
| 2022-02-14 |
10.4068 |
1,749,646.6638 |
10.3350 |
10.1100 |
10.7110 |
10.6410 |
| 2022-02-13 |
10.5755 |
1,102,703.6991 |
10.6360 |
10.2460 |
10.8430 |
10.3940 |
| 2022-02-12 |
10.7139 |
1,043,440.5007 |
10.6310 |
10.3980 |
10.9620 |
10.5960 |
| 2022-02-11 |
11.3015 |
1,007,376.9420 |
11.4050 |
10.4380 |
11.6490 |
10.5010 |
| 2022-02-10 |
11.8944 |
1,114,318.1967 |
12.3210 |
11.3560 |
12.3440 |
11.6270 |
| 2022-02-09 |
12.1873 |
865,813.3509 |
11.9460 |
11.6090 |
12.6390 |
12.3460 |
| 2022-02-08 |
12.0698 |
1,185,209.6494 |
12.3710 |
11.5050 |
12.9190 |
11.9630 |
| 2022-02-07 |
11.9806 |
1,472,324.2383 |
11.6740 |
11.3830 |
12.5940 |
12.3890 |
| 2022-02-06 |
11.3236 |
900,340.0343 |
11.2460 |
11.0000 |
11.6120 |
11.5210 |
| 2022-02-05 |
11.4967 |
1,148,037.9180 |
11.1700 |
11.1110 |
12.0010 |
11.3160 |
| 2022-02-04 |
10.7295 |
1,142,261.4601 |
10.3960 |
10.3220 |
11.1350 |
10.9880 |
| 2022-02-03 |
10.3562 |
1,373,083.8240 |
10.5090 |
9.9729 |
10.5860 |
10.2620 |
| 2022-02-02 |
10.9172 |
874,590.4663 |
11.1050 |
10.4030 |
11.3610 |
10.5940 |
| 2022-02-01 |
11.3976 |
1,234,569.9883 |
11.7750 |
11.0190 |
11.8740 |
11.1230 |
| 2022-01-31 |
10.9982 |
1,358,176.6574 |
10.7840 |
10.2960 |
11.8850 |
11.7850 |
| 2022-01-30 |
11.1217 |
1,115,192.6032 |
11.1520 |
10.6430 |
11.4390 |
10.9160 |
| 2022-01-29 |
10.9539 |
979,571.7842 |
10.6580 |
10.5670 |
11.2300 |
11.1800 |
| 2022-01-28 |
10.2625 |
1,000,073.1703 |
10.3100 |
9.8525 |
10.7290 |
10.6200 |
| 2022-01-27 |
10.3745 |
1,335,818.0971 |
10.5860 |
9.8958 |
10.9080 |
10.0410 |
| 2022-01-26 |
10.9062 |
950,385.8551 |
10.5790 |
10.4150 |
11.7650 |
10.6780 |
| 2022-01-25 |
10.6163 |
1,364,655.9433 |
10.6840 |
10.3220 |
10.9270 |
10.6370 |
| 2022-01-24 |
10.4016 |
2,485,717.8130 |
11.4180 |
9.5400 |
11.4180 |
10.6920 |
| 2022-01-23 |
11.3561 |
1,198,785.9262 |
11.1370 |
10.8240 |
11.9090 |
11.2860 |
| 2022-01-22 |
11.5767 |
1,511,296.9560 |
12.6180 |
10.3380 |
12.9660 |
11.1150 |
| 2022-01-21 |
13.8743 |
1,100,552.9790 |
14.4330 |
12.3310 |
14.6600 |
12.7530 |
| 2022-01-20 |
15.5712 |
735,805.9999 |
15.1160 |
14.6530 |
16.1670 |
14.7330 |
| 2022-01-19 |
15.6002 |
658,688.3243 |
15.9770 |
15.2090 |
16.2210 |
15.2740 |
| 2022-01-18 |
16.7211 |
1,566,775.0735 |
16.6330 |
15.6190 |
17.6960 |
15.9930 |
| 2022-01-17 |
16.9705 |
1,102,765.8076 |
17.8310 |
16.2280 |
17.9440 |
16.7020 |
| 2022-01-16 |
17.2371 |
854,529.3038 |
16.4610 |
16.2820 |
18.1720 |
17.7650 |
| 2022-01-15 |
16.2769 |
1,012,427.5406 |
15.8540 |
15.7060 |
16.7050 |
16.5270 |
| 2022-01-14 |
15.5808 |
1,237,134.8868 |
15.4470 |
15.1390 |
15.9480 |
15.8400 |
| 2022-01-13 |
15.9982 |
1,072,302.2516 |
16.2750 |
15.4090 |
16.5820 |
15.6010 |
| 2022-01-12 |
16.2841 |
882,647.8918 |
15.9520 |
15.9520 |
16.5940 |
16.3080 |
| 2022-01-11 |
15.6633 |
1,565,657.2548 |
15.1090 |
14.9750 |
16.3200 |
15.9230 |
| 2022-01-10 |
15.4764 |
1,045,591.4019 |
15.7960 |
14.6360 |
16.4250 |
15.1430 |
| 2022-01-09 |
15.6882 |
734,422.0088 |
14.8990 |
14.8160 |
16.2650 |
15.8020 |
| 2022-01-08 |
15.5708 |
723,902.3217 |
15.7710 |
14.5260 |
16.1810 |
15.0890 |
| 2022-01-07 |
15.9662 |
1,310,475.5174 |
17.0410 |
15.2320 |
17.1560 |
15.7110 |