Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
16.6961 |
1,570,376.6162 |
17.0880 |
16.0770 |
17.2010 |
17.0350 |
| 2022-01-05 |
18.8193 |
1,312,293.9360 |
18.1860 |
16.8870 |
19.8580 |
16.9420 |
| 2022-01-04 |
18.4634 |
917,567.3770 |
18.4590 |
17.6860 |
19.1440 |
18.5580 |
| 2022-01-03 |
18.5216 |
748,281.6743 |
18.4210 |
17.8370 |
19.1510 |
18.2540 |
| 2022-01-02 |
17.5702 |
503,256.0442 |
17.4670 |
17.0300 |
18.2560 |
18.2560 |
| 2022-01-01 |
17.1854 |
420,992.8118 |
17.0180 |
16.8710 |
17.5830 |
17.3150 |
| 2021-12-31 |
17.9773 |
976,125.0047 |
17.7630 |
16.7550 |
18.6240 |
17.0330 |
| 2021-12-30 |
17.3044 |
762,019.8187 |
17.1140 |
16.7230 |
17.8920 |
17.6210 |
| 2021-12-29 |
18.4915 |
892,493.9756 |
18.3830 |
16.8700 |
19.4640 |
16.9530 |
| 2021-12-28 |
18.5095 |
822,568.9095 |
19.1060 |
17.7890 |
19.9080 |
18.1810 |
| 2021-12-27 |
19.2505 |
564,622.5779 |
18.6610 |
18.5150 |
20.0480 |
19.5350 |
| 2021-12-26 |
17.5517 |
609,959.1347 |
17.4620 |
16.7190 |
18.7650 |
18.6140 |
| 2021-12-25 |
17.4958 |
432,824.2869 |
17.4950 |
17.0790 |
17.8310 |
17.4730 |
| 2021-12-24 |
17.8343 |
672,520.2285 |
18.1650 |
17.2410 |
18.2790 |
17.4390 |
| 2021-12-23 |
17.0362 |
923,373.5855 |
16.2190 |
15.9180 |
18.1310 |
17.9860 |
| 2021-12-22 |
15.3746 |
445,682.2705 |
15.0520 |
14.9550 |
15.9010 |
15.7180 |
| 2021-12-21 |
14.7595 |
269,638.8912 |
14.5200 |
14.3120 |
15.0320 |
14.9470 |
| 2021-12-20 |
14.4410 |
344,916.7173 |
14.9430 |
13.9740 |
15.1600 |
14.5740 |
| 2021-12-19 |
15.2892 |
246,035.7936 |
15.5620 |
14.8260 |
15.9540 |
15.0150 |
| 2021-12-18 |
15.3520 |
364,181.7482 |
15.0110 |
14.6770 |
16.0950 |
15.9650 |
| 2021-12-17 |
14.3076 |
381,430.7897 |
14.4070 |
13.6760 |
14.7890 |
14.7130 |
| 2021-12-16 |
14.9911 |
381,582.4835 |
15.2020 |
14.4800 |
15.3750 |
14.5850 |
| 2021-12-15 |
14.8719 |
269,674.9882 |
14.9750 |
14.1640 |
15.4730 |
15.4300 |
| 2021-12-14 |
14.4283 |
322,127.1217 |
14.1520 |
13.9270 |
15.0610 |
14.8230 |
| 2021-12-13 |
15.0274 |
271,744.1217 |
16.0060 |
13.7580 |
16.0800 |
14.0450 |
| 2021-12-12 |
15.7223 |
82,576.9014 |
15.8930 |
15.2690 |
16.1770 |
16.0740 |
| 2021-12-11 |
15.8436 |
207,950.6718 |
15.1480 |
14.9580 |
16.7170 |
15.6770 |
| 2021-12-10 |
15.8481 |
214,547.5670 |
16.1820 |
15.2280 |
16.5290 |
15.4580 |
| 2021-12-09 |
17.2677 |
174,528.9979 |
18.7660 |
16.1330 |
18.7740 |
16.4920 |
| 2021-12-08 |
17.8560 |
250,763.9019 |
17.1640 |
16.9880 |
18.7050 |
18.6270 |
| 2021-12-07 |
17.3233 |
214,215.2285 |
17.3130 |
16.9480 |
17.6600 |
17.1420 |
| 2021-12-06 |
16.1069 |
172,718.0089 |
16.5680 |
15.1960 |
17.2810 |
17.1800 |
| 2021-12-05 |
16.7377 |
173,524.3043 |
17.2140 |
15.9280 |
17.4760 |
16.5330 |
| 2021-12-04 |
17.0082 |
395,781.3750 |
19.9400 |
13.4700 |
20.0130 |
17.3110 |
| 2021-12-03 |
21.6519 |
255,408.1381 |
22.4250 |
19.3310 |
23.0220 |
19.9640 |
| 2021-12-02 |
22.2107 |
399,508.9121 |
20.9830 |
20.5590 |
23.0160 |
22.5700 |
| 2021-12-01 |
21.6134 |
219,108.2119 |
21.2240 |
20.8130 |
22.3010 |
21.0490 |
| 2021-11-30 |
20.5857 |
153,510.7748 |
20.2400 |
19.5790 |
21.4370 |
21.1280 |
| 2021-11-29 |
20.0102 |
196,258.3237 |
20.1230 |
19.6620 |
20.4430 |
20.3000 |
| 2021-11-28 |
19.2075 |
183,327.5178 |
19.4960 |
18.5270 |
20.2070 |
20.1880 |
| 2021-11-27 |
19.7296 |
93,163.3449 |
19.2940 |
19.2220 |
20.1270 |
19.4640 |
| 2021-11-26 |
19.4942 |
168,685.1037 |
21.4340 |
18.7360 |
21.4340 |
19.5640 |
| 2021-11-25 |
21.0960 |
136,163.9356 |
20.8050 |
20.5840 |
21.6470 |
21.3830 |
| 2021-11-24 |
21.2685 |
143,856.7805 |
22.2230 |
20.5300 |
22.3100 |
20.8070 |
| 2021-11-23 |
21.4862 |
107,474.9447 |
20.9640 |
20.7690 |
22.3440 |
22.1780 |
| 2021-11-22 |
21.4352 |
185,074.8995 |
21.6440 |
20.7400 |
22.2920 |
20.9850 |
| 2021-11-21 |
21.7327 |
85,670.2792 |
22.0450 |
21.3850 |
22.1610 |
21.8970 |
| 2021-11-20 |
21.3177 |
107,316.8719 |
21.2230 |
20.9360 |
21.9910 |
21.9210 |
| 2021-11-19 |
20.6478 |
117,363.2364 |
20.1140 |
19.7930 |
21.2930 |
21.1620 |
| 2021-11-18 |
20.8358 |
153,124.7189 |
21.8640 |
19.6200 |
22.2320 |
20.1920 |