Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
192.8446 |
30,650.9695 |
193.8300 |
188.3500 |
195.7500 |
188.5500 |
| 2022-06-03 |
195.2674 |
34,476.7949 |
201.3900 |
187.4100 |
202.7900 |
194.2200 |
| 2022-06-02 |
197.9935 |
54,168.6779 |
198.7000 |
192.2300 |
204.0500 |
202.0900 |
| 2022-06-01 |
196.9529 |
48,866.8682 |
198.6500 |
193.0400 |
203.7600 |
202.8000 |
| 2022-05-31 |
198.9414 |
59,601.8271 |
204.1500 |
191.8000 |
208.9600 |
199.3500 |
| 2022-05-30 |
195.7240 |
47,895.5796 |
185.9200 |
182.6500 |
209.4400 |
204.1900 |
| 2022-05-29 |
177.2169 |
58,096.5505 |
176.0000 |
167.8800 |
188.1500 |
187.4500 |
| 2022-05-28 |
178.9228 |
50,850.5871 |
181.0000 |
174.3600 |
184.4600 |
176.4900 |
| 2022-05-27 |
184.3706 |
55,451.5519 |
189.1700 |
176.1600 |
190.7500 |
183.4000 |
| 2022-05-26 |
195.3699 |
69,203.7200 |
204.4600 |
185.0600 |
206.8300 |
191.4900 |
| 2022-05-25 |
199.0271 |
57,259.9113 |
192.9400 |
191.4900 |
205.7100 |
200.6600 |
| 2022-05-24 |
190.9433 |
59,502.7600 |
185.2500 |
183.5900 |
196.6000 |
193.4600 |
| 2022-05-23 |
191.4331 |
60,153.0025 |
187.1300 |
181.7300 |
199.9900 |
183.1800 |
| 2022-05-22 |
177.9924 |
43,788.5120 |
175.9800 |
172.5800 |
182.6100 |
182.1900 |
| 2022-05-21 |
175.1456 |
59,967.1882 |
174.1900 |
170.3600 |
181.0700 |
178.5100 |
| 2022-05-20 |
172.6673 |
85,584.0405 |
165.7700 |
163.4100 |
181.7600 |
175.5500 |
| 2022-05-19 |
162.0396 |
61,685.1569 |
155.1400 |
150.8300 |
170.2000 |
166.2600 |
| 2022-05-18 |
166.2634 |
50,098.1524 |
172.7000 |
157.2700 |
175.8800 |
159.8400 |
| 2022-05-17 |
171.8366 |
51,781.2437 |
162.4000 |
161.9400 |
177.5900 |
173.0800 |
| 2022-05-16 |
168.0805 |
73,332.5788 |
171.9300 |
159.9500 |
175.8200 |
163.8700 |
| 2022-05-15 |
160.0856 |
97,173.2177 |
153.4000 |
150.9900 |
172.8400 |
172.2700 |
| 2022-05-14 |
144.6728 |
66,726.4808 |
143.5900 |
135.6700 |
150.9900 |
150.1300 |
| 2022-05-13 |
149.1546 |
41,156.9375 |
137.7000 |
135.3000 |
155.4600 |
144.6800 |
| 2022-05-12 |
134.1656 |
32,356.5991 |
140.9000 |
118.4800 |
156.3900 |
136.1900 |
| 2022-05-11 |
159.0179 |
122,749.3846 |
162.8000 |
140.7100 |
174.4200 |
144.1000 |
| 2022-05-10 |
173.4409 |
96,548.6968 |
173.6900 |
150.7300 |
189.4500 |
161.2400 |
| 2022-05-09 |
200.6172 |
70,287.7582 |
216.9500 |
178.1900 |
221.1200 |
182.8400 |
| 2022-05-08 |
209.6704 |
66,906.6852 |
205.0000 |
199.4700 |
221.1000 |
218.7400 |
| 2022-05-07 |
214.7183 |
65,930.2479 |
218.6800 |
198.9800 |
223.2600 |
203.4200 |
| 2022-05-06 |
208.2223 |
52,476.6063 |
206.3800 |
200.5300 |
217.2800 |
214.1100 |
| 2022-05-05 |
213.4207 |
70,013.5677 |
225.2400 |
197.4400 |
229.5900 |
207.0800 |
| 2022-05-04 |
214.0629 |
50,678.5216 |
207.0700 |
206.0500 |
223.4800 |
221.4000 |
| 2022-05-03 |
207.3886 |
69,324.5715 |
199.0000 |
198.5400 |
215.6800 |
209.5000 |
| 2022-05-02 |
207.0071 |
58,436.9409 |
211.8700 |
196.0300 |
216.4900 |
199.7000 |
| 2022-05-01 |
216.8663 |
44,622.7543 |
214.1700 |
208.2600 |
227.9200 |
213.3900 |
| 2022-04-30 |
226.0665 |
67,365.4340 |
220.3500 |
216.9800 |
234.7200 |
222.2300 |
| 2022-04-29 |
228.3317 |
58,050.0508 |
227.3200 |
216.8400 |
235.9500 |
217.6400 |
| 2022-04-28 |
230.8847 |
47,850.6527 |
229.4900 |
223.6900 |
237.8400 |
226.5600 |
| 2022-04-27 |
227.9234 |
55,604.6543 |
230.0400 |
221.4500 |
235.9100 |
228.9800 |
| 2022-04-26 |
251.3294 |
47,897.0064 |
254.3400 |
235.8500 |
264.4500 |
236.3100 |
| 2022-04-25 |
247.0997 |
53,184.3064 |
252.6700 |
237.2900 |
259.9500 |
255.6200 |
| 2022-04-24 |
258.1535 |
32,314.1985 |
266.7300 |
247.8400 |
269.2600 |
253.0800 |
| 2022-04-23 |
271.9966 |
33,833.1686 |
268.4100 |
262.6800 |
279.3800 |
269.0200 |
| 2022-04-22 |
274.2744 |
53,289.9268 |
278.6000 |
261.3700 |
289.0800 |
267.2800 |
| 2022-04-21 |
276.6337 |
59,549.6851 |
267.0200 |
266.1000 |
289.2600 |
275.2400 |
| 2022-04-20 |
259.9065 |
56,570.1522 |
253.9400 |
251.2000 |
271.5800 |
268.2300 |
| 2022-04-19 |
258.7649 |
45,120.2043 |
266.4300 |
250.0900 |
268.7900 |
255.0900 |
| 2022-04-18 |
246.8565 |
61,469.2543 |
241.3500 |
233.5600 |
272.9300 |
255.9000 |
| 2022-04-17 |
237.6029 |
40,035.0773 |
236.1800 |
234.8600 |
243.0600 |
241.5700 |
| 2022-04-16 |
233.3175 |
40,863.3936 |
239.3200 |
228.0200 |
239.6400 |
236.0600 |