Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.7963 |
23,408.0432 |
0.7952 |
0.7795 |
0.8204 |
0.7843 |
| 2025-05-22 |
0.7622 |
50,016.9591 |
0.7562 |
0.7551 |
0.7705 |
0.7571 |
| 2025-05-21 |
0.7537 |
1,210,309.9906 |
0.7872 |
0.7205 |
0.7940 |
0.7373 |
| 2025-05-20 |
0.7743 |
386,852.2173 |
0.7768 |
0.7568 |
0.7901 |
0.7795 |
| 2025-05-19 |
0.7683 |
1,436,360.8076 |
0.8167 |
0.7522 |
0.8167 |
0.7682 |
| 2025-05-18 |
0.8126 |
805,003.3773 |
0.8079 |
0.7877 |
0.8464 |
0.7893 |
| 2025-05-17 |
0.7999 |
1,026,303.2018 |
0.8431 |
0.7790 |
0.8456 |
0.7960 |
| 2025-05-16 |
0.8383 |
1,495,895.8930 |
0.7835 |
0.7820 |
0.8687 |
0.8460 |
| 2025-05-15 |
0.7797 |
822,860.0283 |
0.7913 |
0.7601 |
0.8044 |
0.7774 |
| 2025-05-14 |
0.8485 |
1,198,285.7329 |
0.8867 |
0.7982 |
0.9120 |
0.8117 |
| 2025-05-13 |
0.8645 |
439,582.3788 |
0.8810 |
0.8389 |
0.8916 |
0.8896 |
| 2025-05-12 |
0.9177 |
1,300,974.3379 |
0.9263 |
0.8532 |
0.9781 |
0.8737 |
| 2025-05-11 |
0.9144 |
1,042,523.5733 |
0.9368 |
0.8691 |
0.9463 |
0.8904 |
| 2025-05-10 |
0.9379 |
2,228,290.9861 |
0.8546 |
0.8489 |
0.9970 |
0.9284 |
| 2025-05-09 |
0.8559 |
1,142,222.0781 |
0.8563 |
0.8386 |
0.8880 |
0.8557 |
| 2025-05-08 |
0.8355 |
3,209,294.2835 |
0.8164 |
0.8036 |
0.8659 |
0.8581 |
| 2025-05-07 |
0.7556 |
2,698,117.8358 |
0.6909 |
0.6892 |
0.8367 |
0.8322 |
| 2025-05-06 |
0.6870 |
952,633.1633 |
0.7028 |
0.6686 |
0.7087 |
0.6746 |
| 2025-05-05 |
0.7087 |
684,582.0536 |
0.6924 |
0.6896 |
0.7230 |
0.7114 |
| 2025-05-04 |
0.7072 |
475,726.7935 |
0.7242 |
0.6854 |
0.7322 |
0.6863 |
| 2025-05-03 |
0.7308 |
586,406.3096 |
0.7213 |
0.7123 |
0.7448 |
0.7345 |
| 2025-05-02 |
0.7316 |
1,742,318.7601 |
0.7026 |
0.6953 |
0.7602 |
0.7214 |
| 2025-05-01 |
0.6792 |
664,626.3399 |
0.6723 |
0.6699 |
0.6890 |
0.6842 |
| 2025-04-30 |
0.6764 |
744,202.7072 |
0.6802 |
0.6544 |
0.6919 |
0.6715 |
| 2025-04-29 |
0.6927 |
543,822.2535 |
0.6901 |
0.6798 |
0.7036 |
0.7010 |
| 2025-04-28 |
0.6822 |
741,480.7735 |
0.6686 |
0.6600 |
0.7016 |
0.6944 |
| 2025-04-27 |
0.6711 |
606,512.4330 |
0.6820 |
0.6561 |
0.6894 |
0.6690 |
| 2025-04-26 |
0.6998 |
727,166.9004 |
0.6847 |
0.6788 |
0.7158 |
0.6806 |
| 2025-04-25 |
0.6793 |
611,521.8548 |
0.6805 |
0.6651 |
0.6919 |
0.6867 |
| 2025-04-24 |
0.6578 |
1,031,616.6097 |
0.6821 |
0.6344 |
0.6849 |
0.6766 |
| 2025-04-23 |
0.6707 |
1,104,770.8301 |
0.6661 |
0.6516 |
0.6837 |
0.6667 |
| 2025-04-22 |
0.6411 |
1,028,699.7500 |
0.6302 |
0.6216 |
0.6610 |
0.6605 |
| 2025-04-21 |
0.6467 |
1,090,221.1030 |
0.6546 |
0.6255 |
0.6662 |
0.6366 |
| 2025-04-20 |
0.6412 |
1,300,446.0630 |
0.6386 |
0.6205 |
0.6567 |
0.6541 |
| 2025-04-19 |
0.6253 |
1,538,318.7600 |
0.6150 |
0.6150 |
0.6396 |
0.6383 |
| 2025-04-18 |
0.6247 |
1,033,431.3818 |
0.6264 |
0.6126 |
0.6346 |
0.6234 |
| 2025-04-17 |
0.6150 |
1,275,012.0190 |
0.5997 |
0.5967 |
0.6429 |
0.6410 |
| 2025-04-16 |
0.6162 |
1,616,002.7395 |
0.5884 |
0.5873 |
0.6414 |
0.6340 |
| 2025-04-15 |
0.6075 |
988,878.5435 |
0.6114 |
0.5910 |
0.6259 |
0.5975 |
| 2025-04-14 |
0.6186 |
1,277,836.3855 |
0.6084 |
0.6019 |
0.6334 |
0.6184 |
| 2025-04-13 |
0.6527 |
2,973,319.5104 |
0.7035 |
0.6047 |
0.7059 |
0.6060 |
| 2025-04-12 |
0.6481 |
3,785,274.0481 |
0.6184 |
0.5889 |
0.7129 |
0.6853 |
| 2025-04-11 |
0.6332 |
2,213,413.6036 |
0.6183 |
0.6136 |
0.6644 |
0.6225 |
| 2025-04-10 |
0.6566 |
2,118,063.9852 |
0.7038 |
0.6067 |
0.7166 |
0.6219 |
| 2025-04-09 |
0.6670 |
2,401,951.4785 |
0.6704 |
0.6367 |
0.6958 |
0.6915 |
| 2025-04-08 |
0.7443 |
2,693,294.8490 |
0.7685 |
0.6944 |
0.8010 |
0.6990 |
| 2025-04-07 |
0.7159 |
4,608,524.3830 |
0.7162 |
0.6764 |
0.7780 |
0.7591 |
| 2025-04-06 |
0.7538 |
2,376,129.8717 |
0.7475 |
0.7318 |
0.7787 |
0.7590 |
| 2025-04-05 |
0.7837 |
3,092,408.1778 |
0.7824 |
0.7541 |
0.8103 |
0.7605 |
| 2025-04-04 |
0.8255 |
2,566,581.1140 |
0.8575 |
0.7894 |
0.8672 |
0.8054 |