Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
139.6990 |
29,725.8175 |
148.8400 |
132.2600 |
151.9100 |
146.9400 |
| 2022-02-23 |
152.2891 |
15,573.1042 |
150.8500 |
149.0700 |
156.1200 |
149.7600 |
| 2022-02-22 |
146.4934 |
22,075.3144 |
147.9500 |
140.3800 |
149.8900 |
148.6600 |
| 2022-02-21 |
156.5593 |
15,458.5796 |
153.8600 |
147.5300 |
161.7500 |
149.8300 |
| 2022-02-20 |
154.6971 |
11,864.7374 |
161.1200 |
151.2100 |
161.5400 |
154.0800 |
| 2022-02-19 |
161.5307 |
7,933.8901 |
160.2400 |
158.2700 |
165.4200 |
164.9000 |
| 2022-02-18 |
162.7297 |
11,145.4448 |
163.4700 |
159.3800 |
166.6400 |
161.3600 |
| 2022-02-17 |
173.7983 |
10,494.6709 |
178.9800 |
163.1400 |
181.0000 |
164.0300 |
| 2022-02-16 |
180.9604 |
5,364.2336 |
182.2600 |
177.9600 |
183.6000 |
180.4300 |
| 2022-02-15 |
178.3951 |
6,241.6731 |
176.2400 |
174.3700 |
183.3600 |
182.8000 |
| 2022-02-14 |
171.8959 |
7,045.2596 |
173.7900 |
167.8500 |
177.2300 |
176.8400 |
| 2022-02-13 |
172.5311 |
8,344.1342 |
173.7100 |
170.4900 |
175.0900 |
174.5400 |
| 2022-02-12 |
169.6067 |
10,692.8385 |
169.0500 |
164.0700 |
174.9000 |
174.0200 |
| 2022-02-11 |
176.9807 |
9,950.3438 |
179.1300 |
166.6100 |
181.1900 |
167.0600 |
| 2022-02-10 |
182.8672 |
10,462.0453 |
185.8800 |
177.1300 |
187.0900 |
181.4700 |
| 2022-02-09 |
180.7248 |
8,240.1965 |
178.5500 |
175.4700 |
184.9500 |
182.9900 |
| 2022-02-08 |
180.7233 |
11,217.5299 |
184.7400 |
174.5900 |
187.8600 |
177.1500 |
| 2022-02-07 |
177.6600 |
13,404.9197 |
173.7400 |
170.9900 |
184.7900 |
183.5400 |
| 2022-02-06 |
169.7544 |
7,735.1006 |
168.3600 |
166.3200 |
174.1100 |
173.7400 |
| 2022-02-05 |
165.8679 |
6,875.6960 |
165.1200 |
161.8000 |
170.0500 |
169.1000 |
| 2022-02-04 |
157.7408 |
7,824.7285 |
146.7500 |
146.6800 |
162.5600 |
162.0000 |
| 2022-02-03 |
143.5269 |
11,567.3413 |
144.7900 |
140.5600 |
146.3400 |
146.2000 |
| 2022-02-02 |
146.9256 |
11,822.7720 |
145.9700 |
144.3100 |
150.9200 |
144.9900 |
| 2022-02-01 |
145.3098 |
12,744.1808 |
147.0400 |
143.2200 |
148.0900 |
147.1300 |
| 2022-01-31 |
143.3637 |
14,086.1299 |
147.9100 |
140.4400 |
147.9100 |
145.4600 |
| 2022-01-30 |
151.1360 |
10,958.2643 |
153.4400 |
145.7400 |
154.7900 |
148.7600 |
| 2022-01-29 |
151.5916 |
9,392.2951 |
148.9100 |
148.6600 |
155.3100 |
154.0300 |
| 2022-01-28 |
144.1670 |
17,552.0140 |
144.6500 |
140.7200 |
149.2300 |
148.7000 |
| 2022-01-27 |
144.1782 |
16,199.1836 |
148.1200 |
139.0600 |
149.5300 |
142.8800 |
| 2022-01-26 |
149.5864 |
15,566.4240 |
144.6900 |
142.8000 |
158.1700 |
145.7200 |
| 2022-01-25 |
143.9882 |
21,580.5467 |
146.6900 |
139.2100 |
147.6300 |
145.2600 |
| 2022-01-24 |
145.5765 |
84,129.9715 |
156.6300 |
134.2700 |
156.6300 |
147.0900 |
| 2022-01-23 |
152.2898 |
51,062.7381 |
151.8900 |
147.8400 |
158.5400 |
155.2400 |
| 2022-01-22 |
153.8120 |
75,793.3244 |
172.5300 |
140.1000 |
175.2100 |
153.5500 |
| 2022-01-21 |
180.9783 |
45,545.4348 |
188.0400 |
166.9800 |
191.7900 |
173.2700 |
| 2022-01-20 |
202.5544 |
27,008.1623 |
201.1700 |
189.2300 |
209.4900 |
189.2300 |
| 2022-01-19 |
205.5864 |
48,979.2111 |
203.6500 |
198.7500 |
213.1800 |
202.5200 |
| 2022-01-18 |
205.2921 |
72,034.4543 |
214.4100 |
199.2300 |
218.3400 |
203.4700 |
| 2022-01-17 |
221.1641 |
62,666.1157 |
223.9200 |
211.6600 |
230.5400 |
215.1000 |
| 2022-01-16 |
217.0290 |
16,843.8366 |
217.0600 |
212.5800 |
227.4800 |
224.8300 |
| 2022-01-15 |
223.5724 |
23,483.5896 |
229.2700 |
216.5300 |
230.0600 |
217.3900 |
| 2022-01-14 |
222.5371 |
96,811.6464 |
223.1300 |
216.5800 |
230.5400 |
228.7500 |
| 2022-01-13 |
216.0959 |
99,283.0351 |
198.4700 |
198.0400 |
229.0800 |
226.3300 |
| 2022-01-12 |
196.6964 |
51,165.3808 |
192.3900 |
192.2500 |
200.4500 |
198.3700 |
| 2022-01-11 |
186.8304 |
84,380.5032 |
182.1800 |
180.9100 |
192.0900 |
191.9200 |
| 2022-01-10 |
185.6689 |
80,863.1989 |
190.5300 |
178.4100 |
193.8300 |
181.8200 |
| 2022-01-09 |
189.8388 |
62,821.3272 |
183.5100 |
182.5000 |
194.2600 |
192.5000 |
| 2022-01-08 |
189.4041 |
65,514.5364 |
194.5100 |
178.9800 |
197.1800 |
185.7100 |
| 2022-01-07 |
198.7308 |
95,794.9988 |
204.2300 |
191.4800 |
208.3100 |
194.2200 |
| 2022-01-06 |
199.1921 |
92,515.4692 |
206.1100 |
193.4700 |
206.1100 |
199.9300 |