Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.8881 |
473,553.7029 |
0.8217 |
0.8194 |
0.9552 |
0.8504 |
| 2024-04-24 |
0.8542 |
184,264.2212 |
0.8368 |
0.8226 |
0.8782 |
0.8271 |
| 2024-04-23 |
0.8430 |
116,533.7822 |
0.8484 |
0.8316 |
0.8567 |
0.8409 |
| 2024-04-22 |
0.8287 |
336,059.3533 |
0.8133 |
0.8100 |
0.8586 |
0.8567 |
| 2024-04-21 |
0.8164 |
159,525.1017 |
0.8218 |
0.7996 |
0.8306 |
0.8105 |
| 2024-04-20 |
0.7912 |
92,565.9816 |
0.7762 |
0.7714 |
0.8325 |
0.8277 |
| 2024-04-19 |
0.7583 |
184,164.2521 |
0.7602 |
0.7086 |
0.7909 |
0.7867 |
| 2024-04-18 |
0.7356 |
269,883.8797 |
0.7316 |
0.7154 |
0.7639 |
0.7618 |
| 2024-04-17 |
0.7381 |
220,034.7328 |
0.7486 |
0.7082 |
0.7574 |
0.7133 |
| 2024-04-16 |
0.7404 |
370,863.4118 |
0.7507 |
0.7179 |
0.7609 |
0.7429 |
| 2024-04-15 |
0.7820 |
497,439.4885 |
0.7729 |
0.7352 |
0.8171 |
0.7364 |
| 2024-04-14 |
0.7303 |
1,221,397.5201 |
0.7333 |
0.7026 |
0.7654 |
0.7281 |
| 2024-04-13 |
0.8577 |
612,298.9494 |
0.9364 |
0.6434 |
0.9364 |
0.6871 |
| 2024-04-12 |
1.0042 |
1,095,344.2966 |
1.1191 |
0.8215 |
1.1515 |
0.9320 |
| 2024-04-11 |
1.0942 |
399,391.1379 |
1.0610 |
1.0512 |
1.1273 |
1.1187 |
| 2024-04-10 |
1.0472 |
386,154.1466 |
1.0681 |
1.0031 |
1.0812 |
1.0552 |
| 2024-04-09 |
1.0998 |
410,861.8946 |
1.0998 |
1.0629 |
1.1365 |
1.0685 |
| 2024-04-08 |
1.0746 |
232,050.8972 |
1.0309 |
1.0078 |
1.1424 |
1.1030 |
| 2024-04-07 |
1.0328 |
134,363.1227 |
1.0204 |
1.0171 |
1.0426 |
1.0311 |
| 2024-04-06 |
1.0024 |
130,117.1712 |
0.9912 |
0.9864 |
1.0131 |
1.0102 |
| 2024-04-05 |
0.9784 |
212,793.8259 |
0.9937 |
0.9489 |
0.9960 |
0.9890 |
| 2024-04-04 |
0.9714 |
380,756.0454 |
0.9544 |
0.9391 |
1.0065 |
0.9872 |
| 2024-04-03 |
0.9692 |
457,195.4816 |
0.9683 |
0.9342 |
0.9896 |
0.9454 |
| 2024-04-02 |
0.9891 |
536,093.3168 |
1.0395 |
0.9534 |
1.0398 |
0.9617 |
| 2024-04-01 |
1.0625 |
785,151.6388 |
1.1020 |
1.0174 |
1.1152 |
1.0243 |
| 2024-03-31 |
1.0862 |
269,077.7823 |
1.0746 |
1.0702 |
1.1300 |
1.0971 |
| 2024-03-30 |
1.0914 |
321,230.7216 |
1.1065 |
1.0745 |
1.1073 |
1.0768 |
| 2024-03-29 |
1.1081 |
788,117.4083 |
1.0990 |
1.0794 |
1.1383 |
1.0903 |
| 2024-03-28 |
1.0589 |
274,678.7559 |
1.0616 |
1.0348 |
1.0765 |
1.0665 |
| 2024-03-27 |
1.0679 |
408,255.6362 |
1.0898 |
1.0332 |
1.1064 |
1.0687 |
| 2024-03-26 |
1.0791 |
269,919.2279 |
1.0697 |
1.0586 |
1.1012 |
1.0778 |
| 2024-03-25 |
1.0611 |
282,680.6887 |
1.0515 |
1.0402 |
1.0868 |
1.0739 |
| 2024-03-24 |
1.0322 |
237,365.1592 |
1.0388 |
1.0182 |
1.0467 |
1.0441 |
| 2024-03-23 |
1.0129 |
309,332.1016 |
0.9789 |
0.9694 |
1.0595 |
1.0488 |
| 2024-03-22 |
0.9863 |
338,020.4634 |
1.0127 |
0.9499 |
1.0155 |
0.9697 |
| 2024-03-21 |
1.0063 |
274,954.8160 |
1.0008 |
0.9804 |
1.0293 |
1.0167 |
| 2024-03-20 |
0.9319 |
538,840.7637 |
0.9092 |
0.8813 |
0.9980 |
0.9966 |
| 2024-03-19 |
0.9235 |
729,455.8695 |
0.9845 |
0.8799 |
0.9926 |
0.9530 |
| 2024-03-18 |
0.9915 |
553,793.2797 |
1.0170 |
0.9508 |
1.0448 |
0.9755 |
| 2024-03-17 |
0.9931 |
777,904.3941 |
0.9887 |
0.9345 |
1.0252 |
1.0112 |
| 2024-03-16 |
1.0402 |
646,785.5229 |
1.0657 |
0.9716 |
1.2996 |
0.9890 |
| 2024-03-15 |
1.0621 |
697,913.4201 |
1.1395 |
0.9977 |
1.1562 |
1.0528 |
| 2024-03-14 |
1.1496 |
804,881.8056 |
1.1828 |
1.0772 |
1.2123 |
1.1411 |
| 2024-03-13 |
1.1892 |
310,942.1562 |
1.1867 |
1.1534 |
1.2174 |
1.1747 |
| 2024-03-12 |
1.1911 |
414,603.0373 |
1.2349 |
1.1042 |
1.2407 |
1.1445 |
| 2024-03-11 |
1.1822 |
890,920.4242 |
1.1449 |
1.0925 |
1.2681 |
1.2363 |
| 2024-03-10 |
1.1827 |
315,102.2187 |
1.2013 |
1.1295 |
1.2198 |
1.1600 |
| 2024-03-09 |
1.2059 |
410,114.7143 |
1.1958 |
1.1793 |
1.2301 |
1.2086 |
| 2024-03-08 |
1.2360 |
600,569.7376 |
1.2536 |
1.1313 |
1.3370 |
1.1881 |
| 2024-03-07 |
1.1349 |
1,011,216.4265 |
1.0692 |
1.0625 |
1.3588 |
1.2130 |