Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
6.1992 |
22,829.2838 |
6.0019 |
5.9871 |
6.3473 |
6.2524 |
| 2023-12-06 |
6.0986 |
47,719.3920 |
6.2671 |
5.9550 |
6.2909 |
6.0412 |
| 2023-12-05 |
6.1316 |
36,261.6121 |
6.1176 |
5.9858 |
6.3461 |
6.2341 |
| 2023-12-04 |
6.0913 |
47,862.5184 |
6.0717 |
5.8693 |
6.3128 |
6.0523 |
| 2023-12-03 |
6.1000 |
8,663.9095 |
6.1750 |
5.9444 |
6.2550 |
5.9940 |
| 2023-12-02 |
6.0882 |
9,104.6387 |
6.0150 |
6.0074 |
6.1988 |
6.1561 |
| 2023-12-01 |
6.0258 |
14,931.8704 |
5.9433 |
5.8926 |
6.1026 |
6.0473 |
| 2023-11-30 |
5.9163 |
87,779.4829 |
6.0015 |
5.8452 |
6.0284 |
5.8923 |
| 2023-11-29 |
6.1600 |
53,791.6099 |
6.1512 |
5.9780 |
6.3779 |
6.0538 |
| 2023-11-28 |
6.2849 |
74,269.9240 |
6.3010 |
6.0784 |
6.5568 |
6.1553 |
| 2023-11-27 |
6.1136 |
44,865.7646 |
6.1793 |
5.9220 |
6.2925 |
6.1751 |
| 2023-11-26 |
6.0854 |
38,144.4972 |
6.1614 |
5.8286 |
6.1958 |
6.1606 |
| 2023-11-25 |
6.1770 |
44,991.9561 |
6.1589 |
6.0767 |
6.3053 |
6.1742 |
| 2023-11-24 |
6.2392 |
47,127.1805 |
6.3375 |
6.0745 |
6.5766 |
6.1788 |
| 2023-11-23 |
6.2509 |
33,574.1328 |
6.1646 |
6.0718 |
6.4226 |
6.3074 |
| 2023-11-22 |
5.6775 |
64,832.0060 |
4.8760 |
4.8760 |
6.2870 |
6.1298 |
| 2023-11-21 |
5.0863 |
18,899.7381 |
5.1937 |
4.8500 |
5.2690 |
5.1081 |
| 2023-11-20 |
5.2151 |
8,128.7781 |
5.2493 |
5.1087 |
5.3477 |
5.1871 |
| 2023-11-19 |
5.0797 |
8,748.5003 |
5.0489 |
4.9536 |
5.1980 |
5.1796 |
| 2023-11-18 |
5.0056 |
13,631.2514 |
5.1015 |
4.8238 |
5.1604 |
5.0668 |
| 2023-11-17 |
5.1221 |
25,180.9360 |
5.1899 |
4.8620 |
5.3892 |
5.1126 |
| 2023-11-16 |
5.3916 |
22,485.5011 |
5.3972 |
5.1253 |
5.5860 |
5.2003 |
| 2023-11-15 |
5.2259 |
14,718.7078 |
5.0579 |
5.0579 |
5.3842 |
5.3701 |
| 2023-11-14 |
5.1791 |
21,816.2018 |
5.2312 |
5.0780 |
5.3121 |
5.1178 |
| 2023-11-13 |
5.4342 |
50,523.5512 |
5.4156 |
5.2948 |
5.6141 |
5.4389 |
| 2023-11-12 |
5.3770 |
24,291.1055 |
5.3925 |
5.2178 |
5.4988 |
5.4602 |
| 2023-11-11 |
5.3665 |
30,816.0556 |
5.3001 |
5.1652 |
5.5445 |
5.4242 |
| 2023-11-10 |
5.2156 |
32,358.5626 |
5.1095 |
5.0800 |
5.3779 |
5.2343 |
| 2023-11-09 |
5.1637 |
40,562.0081 |
5.1701 |
4.6815 |
5.3944 |
4.9646 |
| 2023-11-08 |
5.1206 |
27,070.0168 |
4.9195 |
4.9038 |
5.2723 |
5.1788 |
| 2023-11-07 |
4.9029 |
41,826.0501 |
5.0812 |
4.7840 |
5.0812 |
5.0056 |
| 2023-11-06 |
4.9682 |
64,424.2756 |
4.7801 |
4.6770 |
5.1046 |
5.0947 |
| 2023-11-05 |
4.7811 |
44,432.4155 |
4.7041 |
4.6244 |
4.9114 |
4.7962 |
| 2023-11-04 |
4.6980 |
39,547.1993 |
4.6550 |
4.6131 |
4.7834 |
4.6871 |
| 2023-11-03 |
4.6276 |
70,839.8206 |
4.6775 |
4.4750 |
4.7730 |
4.6421 |
| 2023-11-02 |
4.6730 |
117,325.7220 |
4.8524 |
4.4824 |
4.8846 |
4.6387 |
| 2023-11-01 |
4.2910 |
65,804.3703 |
4.1474 |
4.0214 |
4.8330 |
4.7606 |
| 2023-10-31 |
4.1341 |
38,835.7683 |
4.1808 |
3.9875 |
4.2494 |
4.1175 |
| 2023-10-30 |
4.1751 |
19,605.5482 |
4.1586 |
4.0711 |
4.2319 |
4.1706 |
| 2023-10-29 |
4.1476 |
84,167.3796 |
4.0917 |
4.0368 |
4.2104 |
4.1798 |
| 2023-10-28 |
4.0885 |
15,484.5418 |
4.0216 |
4.0213 |
4.1363 |
4.0933 |
| 2023-10-27 |
4.0230 |
40,450.5641 |
4.1039 |
3.9526 |
4.1396 |
4.0150 |
| 2023-10-26 |
4.1589 |
48,406.0087 |
4.1581 |
3.9996 |
4.3772 |
4.1081 |
| 2023-10-25 |
4.2283 |
31,776.1466 |
4.2226 |
4.1411 |
4.3288 |
4.1819 |
| 2023-10-24 |
4.3281 |
62,353.9384 |
4.3822 |
4.1370 |
4.4881 |
4.1728 |
| 2023-10-23 |
4.2899 |
30,915.8371 |
4.2177 |
4.2016 |
4.3487 |
4.2495 |
| 2023-10-22 |
4.1453 |
20,801.6451 |
4.1387 |
4.0947 |
4.2429 |
4.1275 |
| 2023-10-21 |
4.0592 |
12,893.2786 |
4.0022 |
3.9578 |
4.1513 |
4.1323 |
| 2023-10-20 |
4.0227 |
17,313.7529 |
3.9359 |
3.9213 |
4.1036 |
3.9852 |
| 2023-10-19 |
3.9079 |
13,785.6053 |
3.9339 |
3.8752 |
3.9373 |
3.9006 |