Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
146.7441 |
11,082.0288 |
151.5400 |
144.3600 |
152.1100 |
145.9800 |
| 2022-07-24 |
149.8132 |
5,884.6935 |
146.4800 |
146.4800 |
153.3200 |
153.1500 |
| 2022-07-23 |
146.1782 |
9,335.0978 |
148.7800 |
142.3600 |
151.7100 |
145.9100 |
| 2022-07-22 |
150.8291 |
24,967.4851 |
151.1100 |
148.1700 |
153.5100 |
149.5900 |
| 2022-07-21 |
150.3794 |
23,710.9252 |
151.8100 |
146.7600 |
153.2600 |
150.2500 |
| 2022-07-20 |
148.3900 |
25,647.9009 |
146.4500 |
143.1400 |
153.5000 |
151.0700 |
| 2022-07-19 |
145.2126 |
21,361.0026 |
146.7500 |
139.8500 |
149.2500 |
147.0600 |
| 2022-07-18 |
143.4124 |
20,139.9507 |
136.1000 |
135.9300 |
149.0400 |
144.0200 |
| 2022-07-17 |
137.8828 |
10,243.0271 |
139.1000 |
134.3100 |
142.4900 |
138.6900 |
| 2022-07-16 |
138.8562 |
23,058.3970 |
139.1100 |
135.5400 |
145.2200 |
139.5700 |
| 2022-07-15 |
136.6352 |
13,692.8631 |
134.3000 |
132.6300 |
141.5100 |
138.5300 |
| 2022-07-14 |
128.0883 |
7,423.3396 |
124.2300 |
123.1400 |
135.1900 |
133.4500 |
| 2022-07-13 |
123.1523 |
8,771.2178 |
123.2100 |
117.5900 |
126.0000 |
123.1100 |
| 2022-07-12 |
125.9037 |
15,928.0640 |
126.8400 |
123.2500 |
129.2500 |
125.0500 |
| 2022-07-11 |
129.7451 |
40,886.8204 |
129.6000 |
125.6700 |
132.8400 |
126.4800 |
| 2022-07-10 |
125.3893 |
19,894.1376 |
127.3300 |
120.8200 |
128.7200 |
127.5700 |
| 2022-07-09 |
126.6166 |
9,543.0322 |
125.5500 |
125.0400 |
129.2000 |
126.7500 |
| 2022-07-08 |
130.2132 |
9,642.5208 |
130.5400 |
128.1000 |
133.7100 |
128.2300 |
| 2022-07-07 |
128.6977 |
13,489.8601 |
125.5200 |
125.4200 |
131.4500 |
130.5800 |
| 2022-07-06 |
124.1535 |
11,736.5707 |
122.4900 |
121.0500 |
126.7000 |
125.0300 |
| 2022-07-05 |
122.1967 |
7,401.2810 |
124.0700 |
118.7900 |
125.4100 |
123.7000 |
| 2022-07-04 |
120.6745 |
8,088.0420 |
116.2700 |
115.0400 |
124.4700 |
124.3900 |
| 2022-07-03 |
115.7603 |
5,225.2479 |
116.1500 |
114.1500 |
117.6400 |
116.3200 |
| 2022-07-02 |
116.7616 |
12,530.6654 |
115.4500 |
113.3600 |
119.2400 |
116.7800 |
| 2022-07-01 |
113.0155 |
14,633.6085 |
113.2600 |
110.9400 |
117.3900 |
114.3000 |
| 2022-06-30 |
112.4253 |
11,548.1201 |
118.7200 |
108.1800 |
119.7100 |
110.2200 |
| 2022-06-29 |
119.6645 |
28,811.9502 |
117.6300 |
116.8100 |
124.9900 |
121.4000 |
| 2022-06-28 |
119.3980 |
12,566.4410 |
120.4900 |
116.0900 |
123.4100 |
118.7700 |
| 2022-06-27 |
124.5430 |
13,947.2957 |
125.4800 |
119.8500 |
130.7600 |
122.7400 |
| 2022-06-26 |
129.7852 |
8,868.9521 |
127.5900 |
126.0400 |
134.1400 |
129.0700 |
| 2022-06-25 |
124.1436 |
8,291.0610 |
126.6400 |
121.0200 |
128.1500 |
127.5400 |
| 2022-06-24 |
125.5565 |
8,190.8152 |
122.7100 |
122.6300 |
128.8600 |
126.7800 |
| 2022-06-23 |
117.3385 |
7,433.1895 |
111.1600 |
110.8300 |
122.8100 |
122.6500 |
| 2022-06-22 |
114.7786 |
11,747.2159 |
116.8700 |
111.3400 |
118.4500 |
111.5300 |
| 2022-06-21 |
121.1624 |
20,218.6507 |
117.3700 |
115.9000 |
125.3800 |
119.5300 |
| 2022-06-20 |
113.4408 |
23,382.2085 |
114.4200 |
108.4900 |
116.7600 |
116.3600 |
| 2022-06-19 |
107.2127 |
52,336.2263 |
104.3400 |
100.1000 |
115.2700 |
113.4700 |
| 2022-06-18 |
105.5423 |
47,424.4061 |
114.3200 |
96.8440 |
115.7000 |
103.5700 |
| 2022-06-17 |
112.8722 |
54,134.5448 |
106.4500 |
105.9900 |
116.4300 |
114.3600 |
| 2022-06-16 |
110.2921 |
60,155.1597 |
118.6300 |
104.3500 |
121.1300 |
107.7800 |
| 2022-06-15 |
111.7054 |
91,108.8172 |
118.1600 |
103.9900 |
119.5200 |
118.7200 |
| 2022-06-14 |
123.2947 |
88,295.5301 |
132.4000 |
116.0400 |
134.1200 |
120.0800 |
| 2022-06-13 |
143.3448 |
92,394.6934 |
157.9700 |
128.1600 |
159.9400 |
130.6900 |
| 2022-06-12 |
160.4376 |
49,972.2390 |
166.5500 |
152.3800 |
166.9700 |
162.1000 |
| 2022-06-11 |
169.8290 |
48,480.0871 |
174.0400 |
160.8200 |
178.3200 |
165.6000 |
| 2022-06-10 |
178.5854 |
34,742.1647 |
185.5900 |
171.6300 |
186.4700 |
173.5400 |
| 2022-06-09 |
185.8803 |
18,847.1648 |
186.5600 |
182.3900 |
189.6000 |
184.3900 |
| 2022-06-08 |
185.7318 |
22,838.3671 |
187.2600 |
182.1100 |
189.5700 |
187.2300 |
| 2022-06-07 |
187.2871 |
31,458.1924 |
189.3600 |
179.9000 |
195.3100 |
190.9400 |
| 2022-06-06 |
191.7823 |
29,444.0657 |
187.9000 |
187.6400 |
195.5000 |
189.9200 |