Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
157.4578 |
9,698.3519 |
164.1100 |
146.6800 |
165.4400 |
146.9400 |
| 2022-09-12 |
160.9592 |
8,104.0498 |
159.3800 |
158.1000 |
167.1100 |
163.8400 |
| 2022-09-11 |
157.0656 |
4,393.5344 |
157.9700 |
154.3800 |
158.6200 |
156.3900 |
| 2022-09-10 |
159.4134 |
5,463.3300 |
161.8300 |
157.0500 |
162.0300 |
158.2000 |
| 2022-09-09 |
154.7529 |
9,441.0633 |
152.0700 |
151.6800 |
158.5400 |
157.3900 |
| 2022-09-08 |
150.3635 |
7,196.8178 |
149.2200 |
147.5700 |
152.7200 |
151.5700 |
| 2022-09-07 |
144.9642 |
8,688.3005 |
144.8300 |
141.6700 |
152.2600 |
149.6500 |
| 2022-09-06 |
151.8575 |
4,330.6754 |
157.6500 |
144.9900 |
159.9800 |
146.1500 |
| 2022-09-05 |
156.4832 |
5,058.6910 |
155.6600 |
154.8000 |
158.0200 |
156.6400 |
| 2022-09-04 |
155.1937 |
2,277.4703 |
154.3700 |
153.6600 |
156.3200 |
155.0500 |
| 2022-09-03 |
153.7882 |
4,638.2729 |
152.9900 |
151.5000 |
155.0000 |
154.8300 |
| 2022-09-02 |
152.3071 |
5,607.5739 |
154.6800 |
150.3000 |
154.8800 |
152.7600 |
| 2022-09-01 |
152.3947 |
6,462.7245 |
149.0700 |
148.4500 |
154.7400 |
153.8900 |
| 2022-08-31 |
150.9403 |
3,075.0135 |
148.6900 |
148.4100 |
152.7700 |
148.7100 |
| 2022-08-30 |
150.4176 |
4,586.6320 |
152.9100 |
147.2000 |
152.9300 |
149.2300 |
| 2022-08-29 |
148.2469 |
5,806.2532 |
146.5600 |
144.6900 |
153.1400 |
153.0700 |
| 2022-08-28 |
146.2786 |
4,830.1933 |
144.8900 |
143.9900 |
149.2500 |
146.5000 |
| 2022-08-27 |
143.7444 |
9,670.4070 |
142.4200 |
141.6200 |
145.9100 |
144.6400 |
| 2022-08-26 |
150.7936 |
5,415.5742 |
153.8200 |
142.9100 |
155.3100 |
143.1900 |
| 2022-08-25 |
153.3940 |
4,108.9087 |
150.7000 |
150.1900 |
155.4500 |
154.1100 |
| 2022-08-24 |
152.9383 |
2,250.4251 |
154.5700 |
150.3600 |
155.0200 |
150.3600 |
| 2022-08-23 |
153.7602 |
2,554.5794 |
153.9500 |
150.2300 |
155.9600 |
155.2200 |
| 2022-08-22 |
152.7246 |
7,740.9723 |
154.1700 |
150.4900 |
154.9100 |
152.7100 |
| 2022-08-21 |
152.7459 |
9,465.1791 |
148.8600 |
148.7200 |
157.6500 |
154.0900 |
| 2022-08-20 |
146.1830 |
7,783.9806 |
142.3900 |
141.8900 |
149.7400 |
149.0800 |
| 2022-08-19 |
152.0958 |
21,401.2815 |
160.9700 |
142.2400 |
161.0600 |
144.2900 |
| 2022-08-18 |
166.8379 |
12,737.5536 |
168.8900 |
161.7100 |
170.7500 |
162.3500 |
| 2022-08-17 |
164.9866 |
12,310.9355 |
169.6600 |
158.5200 |
171.2400 |
167.9300 |
| 2022-08-16 |
169.5015 |
8,339.4285 |
163.7000 |
162.3000 |
174.8800 |
170.1300 |
| 2022-08-15 |
164.5068 |
6,969.6120 |
165.9400 |
161.8300 |
170.0700 |
163.9700 |
| 2022-08-14 |
167.4192 |
3,650.5089 |
166.5200 |
163.8400 |
169.4100 |
166.2300 |
| 2022-08-13 |
166.7076 |
7,702.4863 |
166.4200 |
164.5700 |
168.3200 |
167.5000 |
| 2022-08-12 |
163.2716 |
6,281.6888 |
159.5200 |
156.9400 |
166.9400 |
166.8400 |
| 2022-08-11 |
166.0935 |
8,878.6832 |
167.7500 |
158.0500 |
169.1000 |
158.7500 |
| 2022-08-10 |
165.2616 |
4,470.9620 |
158.6200 |
154.6800 |
169.9400 |
168.1600 |
| 2022-08-09 |
164.3373 |
19,106.7646 |
167.1400 |
155.4700 |
172.4100 |
158.7500 |
| 2022-08-08 |
166.9847 |
14,090.6442 |
164.7000 |
162.2500 |
170.5200 |
166.8400 |
| 2022-08-07 |
167.3161 |
14,219.0046 |
160.5900 |
158.2700 |
171.2500 |
165.3000 |
| 2022-08-06 |
162.6632 |
4,574.7783 |
161.7000 |
160.3900 |
165.3700 |
160.8600 |
| 2022-08-05 |
159.7379 |
6,309.1567 |
159.5700 |
156.5300 |
162.3600 |
160.6900 |
| 2022-08-04 |
159.6738 |
4,722.9534 |
156.4900 |
156.1700 |
163.1400 |
157.2600 |
| 2022-08-03 |
159.9737 |
9,891.9820 |
157.0600 |
155.2700 |
164.2500 |
157.7200 |
| 2022-08-02 |
157.4629 |
12,596.3926 |
160.3500 |
153.7400 |
161.7500 |
158.0700 |
| 2022-08-01 |
155.7595 |
10,860.1521 |
154.8700 |
152.0600 |
159.1400 |
158.8900 |
| 2022-07-31 |
157.2091 |
8,066.5875 |
155.7600 |
154.8100 |
159.9200 |
156.7200 |
| 2022-07-30 |
160.7651 |
9,187.2960 |
160.0900 |
157.6600 |
163.6800 |
158.2700 |
| 2022-07-29 |
162.0611 |
20,545.7251 |
162.5100 |
158.6700 |
166.3000 |
160.9500 |
| 2022-07-28 |
161.3864 |
14,437.7491 |
161.4300 |
156.7300 |
166.7300 |
164.6800 |
| 2022-07-27 |
153.4863 |
25,514.6982 |
150.9700 |
149.8500 |
161.5600 |
160.6900 |
| 2022-07-26 |
143.3633 |
24,480.7450 |
143.4700 |
137.7900 |
148.9000 |
148.1600 |