Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
0.5904 |
554,892.0600 |
0.5824 |
0.5812 |
0.5984 |
0.5926 |
| 2023-09-30 |
0.5811 |
596,387.4940 |
0.5785 |
0.5764 |
0.5853 |
0.5823 |
| 2023-09-29 |
0.5747 |
590,360.3309 |
0.5718 |
0.5689 |
0.5815 |
0.5789 |
| 2023-09-28 |
0.5664 |
534,943.5631 |
0.5606 |
0.5581 |
0.5756 |
0.5688 |
| 2023-09-27 |
0.5645 |
601,973.2057 |
0.5624 |
0.5545 |
0.5731 |
0.5603 |
| 2023-09-26 |
0.5641 |
517,544.0926 |
0.5693 |
0.5596 |
0.5732 |
0.5616 |
| 2023-09-25 |
0.5695 |
534,540.8466 |
0.5703 |
0.5626 |
0.5771 |
0.5693 |
| 2023-09-24 |
0.5798 |
361,386.8328 |
0.5822 |
0.5753 |
0.5867 |
0.5775 |
| 2023-09-23 |
0.5773 |
388,802.1055 |
0.5761 |
0.5720 |
0.5833 |
0.5810 |
| 2023-09-22 |
0.5759 |
391,742.4186 |
0.5760 |
0.5703 |
0.5804 |
0.5739 |
| 2023-09-21 |
0.5766 |
614,071.8868 |
0.5785 |
0.5634 |
0.5886 |
0.5744 |
| 2023-09-20 |
0.5759 |
482,755.4337 |
0.5834 |
0.5676 |
0.5843 |
0.5729 |
| 2023-09-19 |
0.5790 |
445,440.4654 |
0.5726 |
0.5703 |
0.5863 |
0.5804 |
| 2023-09-18 |
0.5678 |
749,202.7276 |
0.5583 |
0.5501 |
0.5818 |
0.5738 |
| 2023-09-17 |
0.5675 |
384,985.5001 |
0.5766 |
0.5550 |
0.5766 |
0.5561 |
| 2023-09-16 |
0.5761 |
350,578.3886 |
0.5736 |
0.5718 |
0.5818 |
0.5756 |
| 2023-09-15 |
0.5677 |
631,264.9866 |
0.5661 |
0.5593 |
0.5777 |
0.5669 |
| 2023-09-14 |
0.5611 |
586,922.8330 |
0.5543 |
0.5523 |
0.5700 |
0.5648 |
| 2023-09-13 |
0.5528 |
858,505.2626 |
0.5466 |
0.5429 |
0.5684 |
0.5525 |
| 2023-09-12 |
0.5535 |
965,555.4821 |
0.5408 |
0.5395 |
0.5680 |
0.5490 |
| 2023-09-11 |
0.5463 |
723,845.4258 |
0.5631 |
0.5263 |
0.5647 |
0.5329 |
| 2023-09-10 |
0.5641 |
564,969.4601 |
0.5826 |
0.5296 |
0.5826 |
0.5605 |
| 2023-09-09 |
0.5819 |
214,999.0584 |
0.5849 |
0.5785 |
0.5862 |
0.5829 |
| 2023-09-08 |
0.5809 |
405,264.7848 |
0.5856 |
0.5712 |
0.5926 |
0.5812 |
| 2023-09-07 |
0.5788 |
428,993.4333 |
0.5805 |
0.5726 |
0.5867 |
0.5821 |
| 2023-09-06 |
0.5806 |
1,085,753.5151 |
0.5914 |
0.5666 |
0.5932 |
0.5789 |
| 2023-09-05 |
0.5822 |
569,260.3550 |
0.5828 |
0.5738 |
0.5920 |
0.5905 |
| 2023-09-04 |
0.5798 |
639,521.4113 |
0.5807 |
0.5724 |
0.5932 |
0.5829 |
| 2023-09-03 |
0.5822 |
398,444.9727 |
0.5768 |
0.5739 |
0.5929 |
0.5810 |
| 2023-09-02 |
0.5784 |
542,580.3828 |
0.5804 |
0.5682 |
0.5844 |
0.5740 |
| 2023-09-01 |
0.5844 |
603,923.7316 |
0.5864 |
0.5721 |
0.5936 |
0.5778 |
| 2023-08-31 |
0.6087 |
886,700.3096 |
0.6282 |
0.5745 |
0.6354 |
0.5882 |
| 2023-08-30 |
0.6249 |
781,160.1154 |
0.6209 |
0.6128 |
0.6427 |
0.6229 |
| 2023-08-29 |
0.6026 |
897,236.6932 |
0.5904 |
0.5779 |
0.6299 |
0.6244 |
| 2023-08-28 |
0.5864 |
792,516.8516 |
0.5932 |
0.5743 |
0.5957 |
0.5885 |
| 2023-08-27 |
0.5891 |
511,719.9520 |
0.5835 |
0.5797 |
0.5974 |
0.5911 |
| 2023-08-26 |
0.5847 |
558,255.3211 |
0.5882 |
0.5801 |
0.5897 |
0.5836 |
| 2023-08-25 |
0.5793 |
910,741.8817 |
0.5850 |
0.5710 |
0.5879 |
0.5873 |
| 2023-08-24 |
0.5874 |
838,219.4331 |
0.5930 |
0.5742 |
0.5951 |
0.5758 |
| 2023-08-23 |
0.5846 |
1,154,712.4550 |
0.5764 |
0.5751 |
0.6002 |
0.5925 |
| 2023-08-22 |
0.5721 |
957,686.3419 |
0.5803 |
0.5517 |
0.5830 |
0.5604 |
| 2023-08-21 |
0.5784 |
1,040,754.1826 |
0.5850 |
0.5622 |
0.5866 |
0.5804 |
| 2023-08-20 |
0.5847 |
787,217.3808 |
0.5825 |
0.5752 |
0.5933 |
0.5844 |
| 2023-08-19 |
0.5757 |
796,887.8690 |
0.5738 |
0.5689 |
0.5852 |
0.5798 |
| 2023-08-18 |
0.5730 |
1,871,561.9457 |
0.5687 |
0.5625 |
0.5852 |
0.5695 |
| 2023-08-17 |
0.6059 |
2,432,352.8314 |
0.6312 |
0.5159 |
0.6433 |
0.5722 |
| 2023-08-16 |
0.6603 |
1,688,847.2696 |
0.6789 |
0.6128 |
0.6826 |
0.6229 |
| 2023-08-15 |
0.6931 |
750,005.7997 |
0.7185 |
0.6540 |
0.7198 |
0.6787 |
| 2023-08-14 |
0.7197 |
596,716.3931 |
0.7194 |
0.7134 |
0.7254 |
0.7167 |
| 2023-08-13 |
0.7259 |
328,806.0126 |
0.7278 |
0.7225 |
0.7308 |
0.7277 |