Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
4.6043 |
1,361,924.2911 |
4.6382 |
4.4565 |
4.7151 |
4.6620 |
| 2021-10-31 |
4.5753 |
1,971,089.9364 |
4.4790 |
4.4395 |
4.7684 |
4.6308 |
| 2021-10-30 |
4.4496 |
1,488,016.6477 |
4.5011 |
4.3586 |
4.5205 |
4.4150 |
| 2021-10-29 |
4.4702 |
1,172,698.6691 |
4.4025 |
4.3786 |
4.5401 |
4.4857 |
| 2021-10-28 |
4.3599 |
2,235,588.0066 |
4.1511 |
4.1356 |
4.4946 |
4.4003 |
| 2021-10-27 |
4.2576 |
2,861,323.8363 |
4.7182 |
3.8250 |
4.7760 |
4.1613 |
| 2021-10-26 |
4.8142 |
1,153,605.2835 |
4.8236 |
4.6580 |
4.9359 |
4.7082 |
| 2021-10-25 |
4.7984 |
672,867.3507 |
4.7455 |
4.7138 |
4.8475 |
4.7985 |
| 2021-10-24 |
4.8511 |
2,376,921.2954 |
4.7450 |
4.6549 |
5.0850 |
4.7378 |
| 2021-10-23 |
4.7028 |
1,555,801.7349 |
4.6181 |
4.5860 |
4.7694 |
4.7267 |
| 2021-10-22 |
4.6974 |
930,952.9086 |
4.6693 |
4.5579 |
4.7907 |
4.6234 |
| 2021-10-21 |
4.7910 |
1,786,285.1657 |
4.8321 |
4.5991 |
4.9546 |
4.6851 |
| 2021-10-20 |
4.6705 |
1,161,593.5705 |
4.4650 |
4.4518 |
4.8928 |
4.8497 |
| 2021-10-19 |
4.4398 |
2,132,497.8356 |
4.4192 |
4.3638 |
4.5154 |
4.4618 |
| 2021-10-18 |
4.4643 |
1,082,307.4039 |
4.4109 |
4.3544 |
4.5602 |
4.4183 |
| 2021-10-17 |
4.4310 |
718,359.0027 |
4.5700 |
4.2180 |
4.5979 |
4.4104 |
| 2021-10-16 |
4.6199 |
541,842.8491 |
4.6440 |
4.5304 |
4.7130 |
4.5656 |
| 2021-10-15 |
4.5708 |
1,922,594.1682 |
4.6229 |
4.4497 |
4.7336 |
4.6389 |
| 2021-10-14 |
4.6303 |
798,853.9499 |
4.6038 |
4.5629 |
4.7393 |
4.6225 |
| 2021-10-13 |
4.4953 |
636,254.0807 |
4.4899 |
4.3742 |
4.6548 |
4.5786 |
| 2021-10-12 |
4.4161 |
2,116,737.7324 |
4.5545 |
4.2622 |
4.5545 |
4.5150 |
| 2021-10-11 |
4.6105 |
975,677.6711 |
4.5783 |
4.4342 |
4.7602 |
4.5170 |
| 2021-10-10 |
4.8193 |
1,150,133.9312 |
5.0081 |
4.5640 |
5.0101 |
4.6216 |
| 2021-10-09 |
4.8454 |
1,134,477.4537 |
4.6543 |
4.6169 |
5.0688 |
5.0096 |
| 2021-10-08 |
4.7235 |
987,779.9925 |
4.7235 |
4.5779 |
4.8300 |
4.6270 |
| 2021-10-07 |
4.6935 |
1,441,388.9722 |
4.7448 |
4.5567 |
4.8399 |
4.6734 |
| 2021-10-06 |
4.6885 |
1,739,881.8180 |
4.7340 |
4.3734 |
4.9242 |
4.7860 |
| 2021-10-05 |
4.6402 |
2,051,365.8919 |
4.5898 |
4.5565 |
4.7870 |
4.7393 |
| 2021-10-04 |
4.5222 |
1,408,883.2858 |
4.6366 |
4.3381 |
4.7400 |
4.5244 |
| 2021-10-03 |
4.5994 |
1,507,489.6481 |
4.3212 |
4.2240 |
4.8480 |
4.6371 |
| 2021-10-02 |
4.3327 |
1,169,085.6849 |
4.2750 |
4.1915 |
4.4574 |
4.3371 |
| 2021-10-01 |
4.1615 |
2,002,210.0154 |
3.9401 |
3.9102 |
4.2870 |
4.2207 |
| 2021-09-30 |
3.8808 |
1,027,498.8474 |
3.7467 |
3.7280 |
3.9537 |
3.9194 |
| 2021-09-29 |
3.7740 |
834,663.6476 |
3.6799 |
3.6425 |
3.8691 |
3.7380 |
| 2021-09-28 |
3.7950 |
933,820.1124 |
3.8302 |
3.6863 |
3.8990 |
3.7422 |
| 2021-09-27 |
3.9629 |
999,588.6578 |
3.9727 |
3.8317 |
4.1125 |
3.8928 |
| 2021-09-26 |
3.9200 |
2,517,070.8333 |
4.0100 |
3.6750 |
4.1524 |
3.9381 |
| 2021-09-25 |
4.0131 |
1,076,632.8729 |
4.0265 |
3.9056 |
4.0922 |
4.0188 |
| 2021-09-24 |
4.0919 |
2,768,527.9834 |
4.3743 |
3.7867 |
4.3854 |
4.0476 |
| 2021-09-23 |
4.3104 |
628,079.6026 |
4.3005 |
4.1964 |
4.3831 |
4.3595 |
| 2021-09-22 |
4.0488 |
1,899,472.8475 |
3.8913 |
3.8121 |
4.3366 |
4.2915 |
| 2021-09-21 |
4.1532 |
4,030,559.4031 |
4.1870 |
3.7889 |
4.3069 |
3.8909 |
| 2021-09-20 |
4.3953 |
5,772,562.6524 |
4.9096 |
4.0893 |
4.9346 |
4.1989 |
| 2021-09-19 |
5.1496 |
1,709,015.6251 |
5.4698 |
4.8537 |
5.5084 |
4.9250 |
| 2021-09-18 |
5.3087 |
1,032,314.0104 |
5.2562 |
5.1063 |
5.5025 |
5.4242 |
| 2021-09-17 |
5.2370 |
5,211,118.8950 |
5.0137 |
4.9427 |
5.5264 |
5.2117 |
| 2021-09-16 |
5.0500 |
1,739,868.8450 |
5.1013 |
4.8733 |
5.1792 |
5.0086 |
| 2021-09-15 |
4.9372 |
1,045,620.9366 |
4.8634 |
4.7664 |
5.1477 |
5.0791 |
| 2021-09-14 |
4.7984 |
3,724,106.1051 |
4.7443 |
4.7056 |
4.8714 |
4.8714 |
| 2021-09-13 |
4.6633 |
2,756,588.5430 |
4.8916 |
4.4976 |
4.9445 |
4.7514 |