Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.7150 |
1,619,392.3546 |
0.6774 |
0.6771 |
0.7537 |
0.7332 |
| 2023-06-22 |
0.6965 |
1,590,371.3809 |
0.6814 |
0.6530 |
0.7274 |
0.6799 |
| 2023-06-21 |
0.6642 |
1,512,673.8304 |
0.6387 |
0.6366 |
0.6803 |
0.6763 |
| 2023-06-20 |
0.6226 |
1,369,145.9968 |
0.6294 |
0.6029 |
0.6439 |
0.6372 |
| 2023-06-19 |
0.6239 |
1,253,189.3002 |
0.6273 |
0.6167 |
0.6319 |
0.6246 |
| 2023-06-18 |
0.6341 |
1,077,776.8116 |
0.6351 |
0.6219 |
0.6397 |
0.6282 |
| 2023-06-17 |
0.6355 |
1,055,647.4150 |
0.6291 |
0.6256 |
0.6445 |
0.6345 |
| 2023-06-16 |
0.6274 |
2,104,293.7179 |
0.6410 |
0.5991 |
0.6411 |
0.6311 |
| 2023-06-15 |
0.6355 |
2,110,508.4026 |
0.6374 |
0.6214 |
0.6452 |
0.6374 |
| 2023-06-14 |
0.6613 |
1,454,748.8682 |
0.6754 |
0.6207 |
0.6827 |
0.6370 |
| 2023-06-13 |
0.6765 |
1,747,185.7890 |
0.6748 |
0.6648 |
0.6935 |
0.6727 |
| 2023-06-12 |
0.6725 |
1,836,385.3328 |
0.6840 |
0.6527 |
0.6840 |
0.6741 |
| 2023-06-11 |
0.6830 |
908,275.6834 |
0.6958 |
0.6728 |
0.6969 |
0.6880 |
| 2023-06-10 |
0.6771 |
5,553,177.3381 |
0.8969 |
0.4111 |
0.8969 |
0.6872 |
| 2023-06-09 |
0.8933 |
844,687.0101 |
0.8904 |
0.8844 |
0.9040 |
0.8938 |
| 2023-06-08 |
0.8840 |
1,063,877.1032 |
0.8634 |
0.8589 |
0.8986 |
0.8892 |
| 2023-06-07 |
0.8704 |
1,262,408.5667 |
0.8906 |
0.8456 |
0.8928 |
0.8585 |
| 2023-06-06 |
0.8537 |
1,418,367.3920 |
0.8391 |
0.8284 |
0.8986 |
0.8892 |
| 2023-06-05 |
0.8712 |
1,680,650.4245 |
0.9117 |
0.8257 |
0.9240 |
0.8413 |
| 2023-06-04 |
0.9181 |
550,038.0377 |
0.9117 |
0.9066 |
0.9267 |
0.9165 |
| 2023-06-03 |
0.9100 |
403,883.9742 |
0.9071 |
0.9019 |
0.9196 |
0.9119 |
| 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 |