Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-09 |
0.7160 |
973,108.4936 |
0.7390 |
0.6799 |
0.7415 |
0.6960 |
2024-01-08 |
0.7034 |
1,403,881.8052 |
0.7011 |
0.6678 |
0.7380 |
0.7378 |
2024-01-07 |
0.7346 |
633,445.6808 |
0.7389 |
0.7155 |
0.7474 |
0.7168 |
2024-01-06 |
0.7331 |
972,021.1762 |
0.7478 |
0.7041 |
0.7486 |
0.7381 |
2024-01-05 |
0.7443 |
777,762.4483 |
0.7727 |
0.7213 |
0.7759 |
0.7423 |
2024-01-04 |
0.7700 |
858,914.4574 |
0.7683 |
0.7557 |
0.7829 |
0.7748 |
2024-01-03 |
0.7787 |
1,160,455.1060 |
0.8669 |
0.7025 |
0.8777 |
0.7702 |
2024-01-02 |
0.8824 |
252,494.5822 |
0.8874 |
0.8643 |
0.8951 |
0.8665 |
2024-01-01 |
0.8575 |
298,645.6192 |
0.8452 |
0.8383 |
0.8755 |
0.8740 |
2023-12-31 |
0.8581 |
395,732.4602 |
0.8537 |
0.8441 |
0.8678 |
0.8574 |
2023-12-30 |
0.8578 |
497,482.4978 |
0.8490 |
0.8401 |
0.8759 |
0.8557 |
2023-12-29 |
0.8622 |
619,400.0548 |
0.8703 |
0.8277 |
0.8833 |
0.8432 |
2023-12-28 |
0.8886 |
591,704.5934 |
0.9052 |
0.8584 |
0.9137 |
0.8726 |
2023-12-27 |
0.8756 |
564,175.6386 |
0.8730 |
0.8350 |
0.9031 |
0.8932 |
2023-12-26 |
0.8511 |
651,480.1896 |
0.8826 |
0.8111 |
0.8875 |
0.8341 |
2023-12-25 |
0.8522 |
345,917.4306 |
0.8170 |
0.8102 |
0.8857 |
0.8761 |
2023-12-24 |
0.8302 |
508,594.6340 |
0.8403 |
0.8016 |
0.8450 |
0.8201 |
2023-12-23 |
0.8293 |
379,072.7732 |
0.8454 |
0.8162 |
0.8458 |
0.8398 |
2023-12-22 |
0.8530 |
784,090.6976 |
0.8467 |
0.8350 |
0.8913 |
0.8486 |
2023-12-21 |
0.7987 |
429,072.9726 |
0.7890 |
0.7850 |
0.8207 |
0.8196 |
2023-12-20 |
0.7823 |
396,642.5842 |
0.7627 |
0.7567 |
0.8044 |
0.8024 |
2023-12-19 |
0.7784 |
403,471.4373 |
0.7774 |
0.7616 |
0.7899 |
0.7626 |
2023-12-18 |
0.7604 |
2,032,033.0802 |
0.8014 |
0.7328 |
0.8040 |
0.7776 |
2023-12-17 |
0.8139 |
2,062,975.3436 |
0.8065 |
0.7977 |
0.8313 |
0.8201 |
2023-12-16 |
0.7793 |
1,812,471.9698 |
0.7558 |
0.7456 |
0.8050 |
0.8003 |
2023-12-15 |
0.7767 |
1,628,659.0466 |
0.7932 |
0.7502 |
0.7996 |
0.7557 |
2023-12-14 |
0.7821 |
1,494,774.1409 |
0.7858 |
0.7577 |
0.8011 |
0.7915 |
2023-12-13 |
0.7605 |
2,144,350.5184 |
0.7827 |
0.7425 |
0.7863 |
0.7725 |
2023-12-12 |
0.7779 |
1,693,499.7523 |
0.7697 |
0.7568 |
0.7930 |
0.7730 |
2023-12-11 |
0.7728 |
3,467,537.6189 |
0.8395 |
0.7333 |
0.8409 |
0.7692 |
2023-12-10 |
0.8407 |
1,677,917.2979 |
0.8529 |
0.8142 |
0.8806 |
0.8365 |
2023-12-09 |
0.8408 |
3,000,863.0916 |
0.7999 |
0.7995 |
0.8662 |
0.8650 |
2023-12-08 |
0.7759 |
1,178,416.0660 |
0.7702 |
0.7601 |
0.7992 |
0.7885 |
2023-12-07 |
0.7644 |
2,091,602.9463 |
0.7398 |
0.7374 |
0.7924 |
0.7738 |
2023-12-06 |
0.7383 |
1,988,118.5455 |
0.7420 |
0.7193 |
0.7501 |
0.7375 |
2023-12-05 |
0.7279 |
2,192,239.8955 |
0.7183 |
0.7113 |
0.7474 |
0.7387 |
2023-12-04 |
0.7117 |
3,308,634.6360 |
0.6999 |
0.6938 |
0.7296 |
0.7175 |
2023-12-03 |
0.6959 |
1,081,025.9409 |
0.7005 |
0.6895 |
0.7051 |
0.6941 |
2023-12-02 |
0.6952 |
1,083,574.4359 |
0.6896 |
0.6876 |
0.7062 |
0.6999 |
2023-12-01 |
0.6829 |
1,435,129.6211 |
0.6792 |
0.6738 |
0.6929 |
0.6895 |
2023-11-30 |
0.6769 |
1,050,745.3909 |
0.6798 |
0.6712 |
0.6839 |
0.6797 |
2023-11-29 |
0.6786 |
1,732,329.5973 |
0.6785 |
0.6708 |
0.6872 |
0.6792 |
2023-11-28 |
0.6724 |
2,299,234.0260 |
0.6757 |
0.6575 |
0.6850 |
0.6818 |
2023-11-27 |
0.6813 |
2,149,929.7390 |
0.6995 |
0.6620 |
0.7076 |
0.6635 |
2023-11-26 |
0.6955 |
1,545,266.1614 |
0.7009 |
0.6778 |
0.7054 |
0.6949 |
2023-11-25 |
0.6924 |
1,346,920.0262 |
0.6835 |
0.6792 |
0.7002 |
0.7002 |
2023-11-24 |
0.6808 |
1,660,542.6497 |
0.6748 |
0.6727 |
0.6896 |
0.6834 |
2023-11-23 |
0.6728 |
1,714,235.3017 |
0.6778 |
0.6599 |
0.6825 |
0.6695 |
2023-11-22 |
0.6691 |
2,376,194.9389 |
0.6473 |
0.6446 |
0.6830 |
0.6775 |
2023-11-21 |
0.6905 |
2,430,531.0236 |
0.7065 |
0.6523 |
0.7193 |
0.6761 |