Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
200.2319 |
1,874.3402 |
204.0700 |
191.0300 |
212.4300 |
201.6300 |
| 2024-12-03 |
172.8209 |
2,608.0168 |
174.5000 |
165.7700 |
177.4800 |
176.7600 |
| 2024-12-02 |
163.7550 |
1,480.0916 |
163.3000 |
160.8500 |
169.2700 |
165.1500 |
| 2024-12-01 |
163.1907 |
1,262.5925 |
162.0900 |
161.5600 |
165.0900 |
161.9300 |
| 2024-11-30 |
159.5974 |
940.9030 |
159.2700 |
158.2000 |
162.1200 |
162.1100 |
| 2024-11-29 |
157.3726 |
1,050.3550 |
159.4200 |
155.7000 |
159.6800 |
158.5900 |
| 2024-11-28 |
157.2792 |
878.6544 |
155.8900 |
155.3300 |
160.3800 |
160.3800 |
| 2024-11-27 |
155.8559 |
5,969.4899 |
159.9800 |
150.4400 |
160.1400 |
156.5600 |
| 2024-11-26 |
155.4497 |
1,282.6060 |
156.4500 |
151.3300 |
159.9600 |
154.4600 |
| 2024-11-25 |
163.3325 |
376.2089 |
162.2700 |
159.0700 |
166.3700 |
161.7400 |
| 2024-11-24 |
162.3308 |
1,219.6628 |
161.6000 |
157.4200 |
166.3200 |
159.0700 |
| 2024-11-23 |
161.5431 |
1,069.4489 |
162.2000 |
158.9500 |
164.9700 |
161.6800 |
| 2024-11-22 |
159.8910 |
1,698.9636 |
161.1500 |
157.2400 |
162.0400 |
162.0400 |
| 2024-11-21 |
161.2453 |
1,229.0791 |
160.2500 |
158.9600 |
163.5000 |
160.4200 |
| 2024-11-20 |
160.6973 |
1,179.1659 |
162.4800 |
158.4100 |
163.3100 |
159.6600 |
| 2024-11-19 |
157.3292 |
1,006.6788 |
156.2900 |
154.9800 |
162.3800 |
161.9000 |
| 2024-11-18 |
156.3168 |
2,440.0569 |
156.3900 |
153.1100 |
160.5700 |
156.7100 |
| 2024-11-17 |
150.0006 |
908.8335 |
150.8000 |
147.2000 |
152.2400 |
152.2400 |
| 2024-11-16 |
148.2636 |
1,144.3788 |
141.7600 |
141.7600 |
152.1900 |
150.3300 |
| 2024-11-15 |
145.5425 |
1,882.3509 |
147.3400 |
140.6100 |
149.9200 |
142.5600 |
| 2024-11-14 |
146.2899 |
960.3588 |
150.3600 |
143.9700 |
150.6600 |
146.3100 |
| 2024-11-13 |
148.7924 |
3,196.4155 |
149.8800 |
145.2600 |
152.4100 |
147.2200 |
| 2024-11-12 |
155.7776 |
1,946.6504 |
156.9800 |
151.1500 |
159.8000 |
153.3200 |
| 2024-11-11 |
159.3047 |
1,878.1528 |
161.1100 |
155.0500 |
161.8200 |
155.0500 |
| 2024-11-10 |
164.1667 |
490.7281 |
163.0200 |
162.2400 |
165.4900 |
165.0200 |
| 2024-11-09 |
163.3674 |
886.7474 |
165.5900 |
161.6000 |
165.7300 |
163.6800 |
| 2024-11-08 |
164.3270 |
1,073.7312 |
163.2800 |
163.1200 |
166.8100 |
165.1600 |
| 2024-11-07 |
163.8458 |
850.0679 |
160.8600 |
160.8600 |
167.6200 |
167.2500 |
| 2024-11-06 |
161.0731 |
1,152.0758 |
158.5200 |
157.8300 |
163.2800 |
161.7400 |
| 2024-11-05 |
160.0290 |
843.7014 |
159.1900 |
157.3900 |
162.9700 |
157.9000 |
| 2024-11-04 |
159.6210 |
1,145.0730 |
157.0100 |
156.2900 |
161.3900 |
159.6300 |
| 2024-11-03 |
156.6498 |
1,027.5831 |
153.9400 |
153.4800 |
158.2900 |
156.3500 |
| 2024-11-02 |
156.7632 |
821.6517 |
156.3500 |
153.4200 |
159.9200 |
153.7900 |
| 2024-11-01 |
153.2909 |
1,516.8329 |
155.6600 |
151.5600 |
159.7100 |
154.7900 |
| 2024-10-31 |
158.6514 |
1,078.8692 |
161.9600 |
155.1100 |
162.0200 |
155.7700 |
| 2024-10-30 |
163.7472 |
362.6339 |
162.5300 |
162.4600 |
165.0600 |
162.6100 |
| 2024-10-29 |
164.2930 |
209.0309 |
163.3200 |
162.9900 |
165.6600 |
163.0000 |
| 2024-10-28 |
162.6764 |
2,435.0154 |
163.2500 |
160.1500 |
163.9700 |
162.3600 |
| 2024-10-27 |
162.4761 |
1,094.2523 |
160.2500 |
160.1800 |
164.3900 |
163.5500 |
| 2024-10-26 |
158.4020 |
997.3320 |
158.0100 |
156.7600 |
160.5800 |
159.7500 |
| 2024-10-25 |
157.8968 |
776.3078 |
157.4600 |
155.5900 |
159.5000 |
158.8500 |
| 2024-10-24 |
156.8669 |
855.5583 |
156.8500 |
154.7400 |
158.6900 |
156.4900 |
| 2024-10-23 |
156.2482 |
1,058.2359 |
157.3100 |
155.0000 |
158.2500 |
155.5900 |
| 2024-10-22 |
156.7396 |
952.3293 |
157.1300 |
154.6000 |
158.6300 |
156.9500 |
| 2024-10-21 |
158.8591 |
1,145.2026 |
163.0700 |
153.5400 |
163.0700 |
155.0100 |
| 2024-10-20 |
160.5613 |
441.3880 |
160.8900 |
159.0900 |
162.0100 |
160.4700 |
| 2024-10-19 |
160.9272 |
251.5348 |
159.7800 |
159.1800 |
161.9200 |
161.8500 |
| 2024-10-18 |
159.4552 |
377.2899 |
157.8200 |
157.2500 |
162.5500 |
159.2100 |
| 2024-10-17 |
156.3913 |
1,087.1209 |
156.2300 |
153.8100 |
158.7100 |
156.4200 |
| 2024-10-16 |
157.0637 |
859.0297 |
153.3400 |
153.2100 |
159.3600 |
157.7900 |