Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
7.5783 |
4,322.8632 |
7.5815 |
7.4953 |
7.6900 |
7.5319 |
| 2024-05-03 |
7.2633 |
6,117.3995 |
7.1129 |
6.9630 |
7.5096 |
7.4109 |
| 2024-05-02 |
7.0761 |
4,806.4431 |
7.0359 |
6.8546 |
7.2011 |
7.1008 |
| 2024-05-01 |
6.8363 |
12,002.4400 |
7.0330 |
6.5776 |
7.1116 |
6.9751 |
| 2024-04-30 |
7.2345 |
13,130.7123 |
7.6784 |
6.8116 |
7.7995 |
7.0061 |
| 2024-04-29 |
7.6713 |
3,966.2292 |
7.8404 |
7.5227 |
7.8669 |
7.6395 |
| 2024-04-28 |
8.0426 |
17,649.1607 |
7.9769 |
7.8961 |
8.2033 |
8.0009 |
| 2024-04-27 |
7.7303 |
2,166.2044 |
7.7118 |
7.5002 |
8.0590 |
7.9015 |
| 2024-04-26 |
7.7259 |
4,033.6282 |
7.9228 |
7.5391 |
7.9342 |
7.7551 |
| 2024-04-25 |
7.8259 |
18,907.2228 |
7.7161 |
7.6044 |
8.1165 |
7.9290 |
| 2024-04-24 |
8.0005 |
9,420.5113 |
7.9385 |
7.6810 |
8.2036 |
7.7654 |
| 2024-04-23 |
8.0821 |
3,691.2032 |
8.2013 |
7.9118 |
8.2910 |
8.0294 |
| 2024-04-22 |
7.9143 |
7,934.2732 |
7.7406 |
7.7105 |
8.1769 |
8.0704 |
| 2024-04-21 |
7.7664 |
5,242.0620 |
7.8457 |
7.5705 |
7.9314 |
7.6966 |
| 2024-04-20 |
7.7155 |
8,476.5686 |
7.5110 |
7.4066 |
7.8948 |
7.8220 |
| 2024-04-19 |
7.2726 |
13,563.8693 |
7.2625 |
6.7825 |
7.6569 |
7.5387 |
| 2024-04-18 |
7.0124 |
10,463.7480 |
6.8940 |
6.7471 |
7.3203 |
7.3017 |
| 2024-04-17 |
6.8312 |
7,662.1277 |
7.1140 |
6.6402 |
7.2384 |
6.8662 |
| 2024-04-16 |
7.1013 |
11,858.8180 |
7.2061 |
6.8002 |
7.3246 |
7.1478 |
| 2024-04-15 |
7.5664 |
22,651.5769 |
7.4592 |
7.2183 |
7.9200 |
7.2471 |
| 2024-04-14 |
6.9737 |
171,506.9922 |
6.9071 |
6.6481 |
7.3321 |
7.1686 |
| 2024-04-13 |
7.0687 |
58,221.3911 |
7.9203 |
5.8081 |
7.9859 |
6.2210 |
| 2024-04-12 |
7.9800 |
108,864.6568 |
9.1189 |
6.8441 |
9.2140 |
7.7278 |
| 2024-04-11 |
9.2918 |
59,130.2312 |
10.0240 |
8.7341 |
10.0240 |
9.0903 |
| 2024-04-10 |
10.4480 |
39,453.4436 |
11.2170 |
9.8231 |
11.3110 |
10.0380 |
| 2024-04-09 |
11.3226 |
6,767.0265 |
11.6480 |
11.0460 |
11.6660 |
11.1660 |
| 2024-04-08 |
11.5405 |
7,001.2610 |
11.3880 |
11.2870 |
11.8070 |
11.6520 |
| 2024-04-07 |
11.3605 |
10,267.0177 |
11.2490 |
11.2190 |
11.4640 |
11.3140 |
| 2024-04-06 |
11.0756 |
7,859.9318 |
10.8960 |
10.8960 |
11.2020 |
11.1530 |
| 2024-04-05 |
10.7243 |
6,538.2702 |
10.9420 |
10.4560 |
11.0410 |
10.8950 |
| 2024-04-04 |
11.1288 |
7,830.4634 |
10.9450 |
10.7240 |
11.2580 |
10.9420 |
| 2024-04-03 |
11.1152 |
10,971.9083 |
11.3010 |
10.6800 |
11.4540 |
10.8540 |
| 2024-04-02 |
11.6899 |
17,721.8961 |
12.4000 |
11.1950 |
12.4150 |
11.2400 |
| 2024-04-01 |
12.5578 |
9,760.9671 |
12.9500 |
12.0520 |
12.9520 |
12.1280 |
| 2024-03-31 |
13.0229 |
43,227.1656 |
12.5840 |
12.5840 |
13.3500 |
13.0300 |
| 2024-03-30 |
12.6971 |
5,674.7843 |
12.6270 |
12.5310 |
12.9160 |
12.6200 |
| 2024-03-29 |
12.8171 |
9,141.1023 |
12.7510 |
12.5180 |
13.1270 |
12.5880 |
| 2024-03-28 |
12.4206 |
4,653.3566 |
12.2600 |
12.1240 |
12.5560 |
12.3460 |
| 2024-03-27 |
12.4541 |
6,637.7836 |
12.6860 |
12.1790 |
12.8410 |
12.3510 |
| 2024-03-26 |
12.6574 |
3,293.2709 |
12.4720 |
12.4050 |
12.8750 |
12.5040 |
| 2024-03-25 |
12.4594 |
6,532.2984 |
12.0140 |
11.9370 |
12.7340 |
12.5090 |
| 2024-03-24 |
11.8320 |
1,636.8793 |
11.6900 |
11.5930 |
11.9860 |
11.9860 |
| 2024-03-23 |
11.7893 |
1,568.5689 |
11.7270 |
11.5770 |
12.0040 |
11.8370 |
| 2024-03-22 |
11.7418 |
6,141.1579 |
12.1640 |
11.3470 |
12.2330 |
11.6700 |
| 2024-03-21 |
11.9667 |
3,236.8725 |
11.8590 |
11.6490 |
12.2000 |
12.2000 |
| 2024-03-20 |
11.0045 |
5,235.6034 |
10.6210 |
10.3290 |
11.8430 |
11.7830 |
| 2024-03-19 |
11.0473 |
25,828.2313 |
11.8870 |
10.3990 |
12.0030 |
11.3240 |
| 2024-03-18 |
12.1191 |
8,592.9562 |
12.4060 |
11.6070 |
12.5830 |
11.8220 |
| 2024-03-17 |
12.0454 |
33,573.2807 |
12.0950 |
11.3330 |
12.6830 |
12.5080 |
| 2024-03-16 |
12.8021 |
7,250.5293 |
13.0510 |
12.0170 |
13.1480 |
12.0770 |