Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
217.5341 |
43,881.0691 |
221.7100 |
203.2000 |
224.7200 |
203.2000 |
| 2022-01-04 |
226.4637 |
51,383.8988 |
231.2900 |
219.9500 |
233.0500 |
224.5000 |
| 2022-01-03 |
232.5367 |
40,642.6644 |
239.1700 |
223.2400 |
239.2700 |
229.9000 |
| 2022-01-02 |
245.9947 |
41,225.5298 |
249.8600 |
236.2400 |
251.1500 |
238.8300 |
| 2022-01-01 |
244.2408 |
57,270.3685 |
228.3200 |
228.3200 |
252.9100 |
250.2200 |
| 2021-12-31 |
229.1777 |
48,951.6906 |
224.8400 |
222.7000 |
235.3000 |
229.1700 |
| 2021-12-30 |
220.8271 |
48,885.3186 |
214.7800 |
208.9100 |
228.5200 |
224.7300 |
| 2021-12-29 |
210.0716 |
32,813.4155 |
208.6000 |
202.8800 |
218.3600 |
213.5200 |
| 2021-12-28 |
215.3901 |
35,364.2739 |
220.2300 |
207.0200 |
221.0300 |
209.4000 |
| 2021-12-27 |
228.4011 |
45,252.2659 |
216.6500 |
215.4000 |
236.2900 |
226.7500 |
| 2021-12-26 |
210.6042 |
25,949.7373 |
210.7500 |
205.9500 |
217.0000 |
216.2500 |
| 2021-12-25 |
211.8867 |
33,026.7897 |
204.1900 |
203.0100 |
217.9500 |
213.8100 |
| 2021-12-24 |
205.7727 |
27,526.4161 |
209.5400 |
200.4800 |
210.2000 |
203.5900 |
| 2021-12-23 |
202.5044 |
55,509.0875 |
190.4000 |
187.4600 |
214.6400 |
208.6800 |
| 2021-12-22 |
190.3941 |
35,669.5125 |
188.8000 |
186.1500 |
194.4100 |
190.4400 |
| 2021-12-21 |
191.3673 |
33,428.3967 |
188.8000 |
187.2200 |
197.5700 |
189.2100 |
| 2021-12-20 |
184.7012 |
35,670.2710 |
183.6400 |
179.2500 |
193.0400 |
189.1600 |
| 2021-12-19 |
182.1984 |
14,790.3283 |
180.9100 |
177.9400 |
185.6000 |
183.2700 |
| 2021-12-18 |
182.0864 |
16,313.0280 |
181.6300 |
178.0400 |
186.0200 |
181.6500 |
| 2021-12-17 |
184.2453 |
16,624.3279 |
186.9800 |
177.1600 |
188.6300 |
181.8700 |
| 2021-12-16 |
190.7017 |
20,532.2400 |
188.3500 |
185.0400 |
199.1900 |
191.3500 |
| 2021-12-15 |
185.4028 |
17,996.2746 |
186.7600 |
179.0200 |
190.6800 |
189.7000 |
| 2021-12-14 |
183.3143 |
20,531.5427 |
183.7900 |
180.1400 |
188.3400 |
186.4000 |
| 2021-12-13 |
189.5550 |
18,254.1907 |
197.6700 |
181.5800 |
198.9800 |
185.3900 |
| 2021-12-12 |
197.4699 |
9,734.1941 |
198.6200 |
191.5900 |
202.2200 |
199.3700 |
| 2021-12-11 |
194.4205 |
17,129.7958 |
189.5700 |
187.4000 |
199.8200 |
197.8400 |
| 2021-12-10 |
192.5581 |
28,035.5864 |
189.3200 |
186.5900 |
197.5200 |
193.1000 |
| 2021-12-09 |
197.6737 |
12,841.3394 |
210.0400 |
188.2300 |
210.5400 |
192.7400 |
| 2021-12-08 |
209.2981 |
16,922.1255 |
207.5000 |
200.9300 |
214.0200 |
210.7300 |
| 2021-12-07 |
203.5561 |
15,709.8832 |
201.3600 |
199.7100 |
208.2800 |
202.4700 |
| 2021-12-06 |
195.6583 |
11,096.3336 |
200.8400 |
186.2100 |
203.2500 |
203.1400 |
| 2021-12-05 |
200.2119 |
12,246.2096 |
204.9300 |
193.5400 |
206.3400 |
200.6000 |
| 2021-12-04 |
203.8280 |
27,479.9478 |
223.3400 |
177.3400 |
225.2200 |
203.6600 |
| 2021-12-03 |
233.1831 |
15,988.8438 |
239.2400 |
216.7600 |
243.7500 |
221.9100 |
| 2021-12-02 |
234.2729 |
17,742.2822 |
230.8500 |
225.8300 |
241.4100 |
239.2100 |
| 2021-12-01 |
236.5061 |
14,087.5236 |
237.8600 |
227.5600 |
242.8600 |
230.1300 |
| 2021-11-30 |
241.9218 |
13,531.7581 |
235.6100 |
228.4200 |
250.6600 |
239.1300 |
| 2021-11-29 |
236.6913 |
15,142.1694 |
239.1400 |
233.7800 |
240.3300 |
234.9700 |
| 2021-11-28 |
229.8185 |
12,264.4219 |
228.3900 |
220.1800 |
239.6500 |
238.4400 |
| 2021-11-27 |
229.1585 |
10,138.2089 |
226.7000 |
225.6900 |
233.4300 |
229.2600 |
| 2021-11-26 |
227.6244 |
20,384.1805 |
248.4100 |
217.7200 |
249.4300 |
225.5200 |
| 2021-11-25 |
245.0220 |
18,507.3582 |
244.2600 |
241.6900 |
251.0300 |
249.2600 |
| 2021-11-24 |
241.7961 |
26,544.3769 |
237.4700 |
233.1400 |
247.1600 |
245.5900 |
| 2021-11-23 |
233.2174 |
19,918.0195 |
231.7700 |
225.7000 |
239.5800 |
238.1400 |
| 2021-11-22 |
238.4756 |
11,981.7944 |
251.0100 |
229.1400 |
251.0500 |
232.1400 |
| 2021-11-21 |
246.2870 |
11,870.7366 |
247.1000 |
242.2900 |
251.1800 |
248.9200 |
| 2021-11-20 |
245.3224 |
14,172.2284 |
238.4100 |
237.3100 |
251.8700 |
247.1000 |
| 2021-11-19 |
233.3933 |
14,345.1934 |
226.2800 |
224.4000 |
239.5300 |
238.0400 |
| 2021-11-18 |
234.5007 |
18,695.7836 |
241.6100 |
224.6000 |
244.1100 |
225.7600 |
| 2021-11-17 |
238.9347 |
15,160.4123 |
241.0000 |
230.8400 |
244.2800 |
240.2600 |