Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.9048 |
63,241.0803 |
0.9071 |
0.9019 |
0.9087 |
0.9065 |
| 2023-06-02 |
0.9009 |
787,088.8126 |
0.8828 |
0.8751 |
0.9098 |
0.9063 |
| 2023-06-01 |
0.8873 |
659,447.3301 |
0.8912 |
0.8755 |
0.9021 |
0.8872 |
| 2023-05-31 |
0.8871 |
1,079,917.2813 |
0.9128 |
0.8735 |
0.9130 |
0.8884 |
| 2023-05-30 |
0.9056 |
615,239.4293 |
0.8962 |
0.8908 |
0.9250 |
0.9094 |
| 2023-05-29 |
0.9020 |
806,239.8780 |
0.9109 |
0.8906 |
0.9149 |
0.8966 |
| 2023-05-28 |
0.9054 |
775,655.0660 |
0.8826 |
0.8804 |
0.9301 |
0.9101 |
| 2023-05-27 |
0.8775 |
433,476.7548 |
0.8770 |
0.8710 |
0.8832 |
0.8825 |
| 2023-05-26 |
0.8586 |
739,793.8384 |
0.8430 |
0.8394 |
0.8919 |
0.8886 |
| 2023-05-25 |
0.8360 |
562,028.8543 |
0.8367 |
0.8180 |
0.8477 |
0.8436 |
| 2023-05-24 |
0.8405 |
891,096.5597 |
0.8619 |
0.8170 |
0.8619 |
0.8368 |
| 2023-05-23 |
0.8611 |
732,227.0300 |
0.8508 |
0.8486 |
0.8749 |
0.8592 |
| 2023-05-22 |
0.8533 |
1,244,946.4860 |
0.8511 |
0.8384 |
0.8601 |
0.8527 |
| 2023-05-21 |
0.8682 |
590,309.8356 |
0.8779 |
0.8468 |
0.8805 |
0.8532 |
| 2023-05-20 |
0.8795 |
408,898.1701 |
0.8810 |
0.8749 |
0.8845 |
0.8766 |
| 2023-05-19 |
0.8847 |
1,330,967.5662 |
0.8828 |
0.8757 |
0.8918 |
0.8804 |
| 2023-05-18 |
0.8907 |
908,981.7590 |
0.9060 |
0.8723 |
0.9091 |
0.8840 |
| 2023-05-17 |
0.8960 |
479,385.1266 |
0.8935 |
0.8825 |
0.9114 |
0.9052 |
| 2023-05-16 |
0.8850 |
562,305.7226 |
0.8791 |
0.8727 |
0.8948 |
0.8915 |
| 2023-05-15 |
0.8856 |
442,345.2875 |
0.8760 |
0.8639 |
0.8940 |
0.8772 |
| 2023-05-14 |
0.8749 |
337,713.8393 |
0.8709 |
0.8675 |
0.8863 |
0.8717 |
| 2023-05-13 |
0.8709 |
254,813.9302 |
0.8751 |
0.8629 |
0.8765 |
0.8733 |
| 2023-05-12 |
0.8692 |
782,498.2295 |
0.8825 |
0.8351 |
0.8879 |
0.8711 |
| 2023-05-11 |
0.8872 |
524,155.5515 |
0.9120 |
0.8595 |
0.9125 |
0.8792 |
| 2023-05-10 |
0.9107 |
627,022.7532 |
0.9186 |
0.8742 |
0.9346 |
0.9110 |
| 2023-05-09 |
0.9183 |
1,093,281.0006 |
0.9049 |
0.9038 |
0.9304 |
0.9133 |
| 2023-05-08 |
0.9266 |
1,913,175.8990 |
0.9682 |
0.8714 |
0.9740 |
0.9042 |
| 2023-05-07 |
0.9840 |
494,552.2708 |
0.9849 |
0.9761 |
0.9919 |
0.9832 |
| 2023-05-06 |
1.0023 |
755,702.5816 |
1.0161 |
0.9695 |
1.0347 |
0.9849 |
| 2023-05-05 |
1.0015 |
1,053,163.7013 |
1.0049 |
0.9642 |
1.0179 |
1.0117 |
| 2023-05-04 |
1.0170 |
440,758.6332 |
1.0325 |
0.9984 |
1.0345 |
1.0043 |
| 2023-05-03 |
1.0116 |
571,909.7953 |
1.0219 |
0.9979 |
1.0310 |
1.0304 |
| 2023-05-02 |
1.0184 |
213,768.3929 |
1.0079 |
1.0052 |
1.0298 |
1.0226 |
| 2023-05-01 |
1.0140 |
301,744.9801 |
1.0216 |
0.9932 |
1.0272 |
1.0024 |
| 2023-04-30 |
1.0348 |
182,396.1426 |
1.0421 |
1.0109 |
1.0487 |
1.0264 |
| 2023-04-29 |
1.0415 |
164,077.4926 |
1.0404 |
1.0273 |
1.0494 |
1.0384 |
| 2023-04-28 |
1.0304 |
225,757.7075 |
1.0290 |
1.0131 |
1.0492 |
1.0364 |
| 2023-04-27 |
1.0258 |
574,426.0285 |
1.0255 |
1.0093 |
1.0486 |
1.0303 |
| 2023-04-26 |
1.0279 |
569,779.4491 |
1.0593 |
0.9743 |
1.0866 |
1.0164 |
| 2023-04-25 |
1.0367 |
277,436.8344 |
1.0496 |
1.0227 |
1.0612 |
1.0607 |
| 2023-04-24 |
1.0465 |
337,151.9143 |
1.0549 |
1.0185 |
1.0730 |
1.0479 |
| 2023-04-23 |
1.0562 |
278,029.0670 |
1.0727 |
1.0310 |
1.0727 |
1.0533 |
| 2023-04-22 |
1.0521 |
106,098.1973 |
1.0426 |
1.0383 |
1.0757 |
1.0753 |
| 2023-04-21 |
1.0675 |
423,587.8146 |
1.0768 |
1.0201 |
1.0917 |
1.0399 |
| 2023-04-20 |
1.0855 |
395,620.3749 |
1.0978 |
1.0507 |
1.1139 |
1.0683 |
| 2023-04-19 |
1.1470 |
802,818.9427 |
1.2178 |
1.0853 |
1.2178 |
1.1052 |
| 2023-04-18 |
1.2084 |
265,958.2941 |
1.2054 |
1.1896 |
1.2290 |
1.2144 |
| 2023-04-17 |
1.2213 |
228,992.1251 |
1.2377 |
1.1985 |
1.2401 |
1.2053 |
| 2023-04-16 |
1.2356 |
274,214.2888 |
1.2415 |
1.2229 |
1.2524 |
1.2375 |
| 2023-04-15 |
1.2416 |
182,881.5855 |
1.2498 |
1.2304 |
1.2502 |
1.2409 |