Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-14 |
1.2566 |
651,284.3170 |
1.2592 |
1.2117 |
1.2957 |
1.2488 |
| 2023-04-13 |
1.2425 |
323,261.7097 |
1.2062 |
1.1989 |
1.2736 |
1.2552 |
| 2023-04-12 |
1.2052 |
298,128.7789 |
1.2329 |
1.1915 |
1.2367 |
1.2095 |
| 2023-04-11 |
1.2404 |
359,890.3975 |
1.2383 |
1.2276 |
1.2516 |
1.2320 |
| 2023-04-10 |
1.2125 |
369,542.4155 |
1.2069 |
1.1909 |
1.2335 |
1.2289 |
| 2023-04-09 |
1.1885 |
253,017.2839 |
1.1890 |
1.1731 |
1.2067 |
1.1923 |
| 2023-04-08 |
1.2144 |
429,933.1706 |
1.2144 |
1.1866 |
1.2347 |
1.1915 |
| 2023-04-07 |
1.2048 |
395,729.4702 |
1.2175 |
1.1896 |
1.2200 |
1.2053 |
| 2023-04-06 |
1.2164 |
731,694.4002 |
1.1885 |
1.1703 |
1.2484 |
1.2190 |
| 2023-04-05 |
1.1914 |
487,792.3064 |
1.1931 |
1.1654 |
1.2163 |
1.1823 |
| 2023-04-04 |
1.1816 |
895,354.4377 |
1.1746 |
1.1652 |
1.2025 |
1.1946 |
| 2023-04-03 |
1.1954 |
945,963.2745 |
1.2292 |
1.1413 |
1.2424 |
1.1802 |
| 2023-04-02 |
1.2030 |
338,975.3321 |
1.1938 |
1.1859 |
1.2374 |
1.2270 |
| 2023-04-01 |
1.1889 |
345,374.2591 |
1.1954 |
1.1727 |
1.2045 |
1.1813 |
| 2023-03-31 |
1.1870 |
478,801.3067 |
1.1904 |
1.1597 |
1.2138 |
1.1971 |
| 2023-03-30 |
1.1779 |
972,747.9403 |
1.1498 |
1.1382 |
1.2172 |
1.1868 |
| 2023-03-29 |
1.1367 |
377,553.7629 |
1.1131 |
1.1081 |
1.1532 |
1.1477 |
| 2023-03-28 |
1.1009 |
891,012.6770 |
1.0847 |
1.0706 |
1.1206 |
1.1136 |
| 2023-03-27 |
1.1086 |
561,312.1867 |
1.1398 |
1.0648 |
1.1557 |
1.0839 |
| 2023-03-26 |
1.1325 |
267,678.0740 |
1.1153 |
1.1076 |
1.1533 |
1.1422 |
| 2023-03-25 |
1.1450 |
417,639.5821 |
1.1646 |
1.0948 |
1.1797 |
1.1088 |
| 2023-03-24 |
1.1645 |
853,664.3067 |
1.1616 |
1.1210 |
1.1997 |
1.1662 |
| 2023-03-23 |
1.1334 |
506,163.2877 |
1.0937 |
1.0871 |
1.1662 |
1.1577 |
| 2023-03-22 |
1.1377 |
691,377.9419 |
1.1859 |
1.0644 |
1.1882 |
1.0929 |
| 2023-03-21 |
1.1656 |
575,279.0118 |
1.1545 |
1.1245 |
1.1961 |
1.1862 |
| 2023-03-20 |
1.1823 |
1,094,038.5846 |
1.1557 |
1.1219 |
1.2306 |
1.1841 |
| 2023-03-19 |
1.1439 |
298,498.7836 |
1.0986 |
1.0983 |
1.1776 |
1.1569 |
| 2023-03-18 |
1.1337 |
322,905.6968 |
1.1483 |
1.0880 |
1.1648 |
1.0995 |
| 2023-03-17 |
1.1057 |
569,446.6852 |
1.0791 |
1.0675 |
1.1293 |
1.1151 |
| 2023-03-16 |
1.0637 |
475,894.4157 |
1.0392 |
1.0288 |
1.0844 |
1.0799 |