Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-30 |
0.9388 |
1,062,024.8715 |
0.9184 |
0.9169 |
0.9508 |
0.9454 |
| 2022-11-29 |
0.9138 |
1,001,541.7069 |
0.9037 |
0.8986 |
0.9225 |
0.9206 |
| 2022-11-28 |
0.8997 |
1,835,996.6976 |
0.9300 |
0.8843 |
0.9354 |
0.9031 |
| 2022-11-27 |
0.9447 |
2,088,113.0562 |
0.9328 |
0.9230 |
0.9725 |
0.9299 |
| 2022-11-26 |
0.9350 |
935,472.0693 |
0.9337 |
0.9165 |
0.9461 |
0.9267 |
| 2022-11-25 |
0.9318 |
1,918,953.5888 |
0.9110 |
0.8917 |
0.9872 |
0.9328 |
| 2022-11-24 |
0.9084 |
1,506,386.1387 |
0.9114 |
0.8943 |
0.9206 |
0.9098 |
| 2022-11-23 |
0.8981 |
1,624,039.8730 |
0.8799 |
0.8716 |
0.9216 |
0.9037 |
| 2022-11-22 |
0.8533 |
1,564,307.0271 |
0.8491 |
0.8327 |
0.8773 |
0.8756 |
| 2022-11-21 |
0.8562 |
1,873,968.6768 |
0.8719 |
0.8268 |
0.8800 |
0.8461 |
| 2022-11-20 |
0.8976 |
962,537.1158 |
0.9030 |
0.8635 |
0.9143 |
0.8636 |
| 2022-11-19 |
0.8944 |
761,377.8340 |
0.8985 |
0.8753 |
0.9083 |
0.9026 |
| 2022-11-18 |
0.9051 |
1,070,788.8474 |
0.9001 |
0.8873 |
0.9183 |
0.8956 |
| 2022-11-17 |
0.8952 |
1,302,051.5411 |
0.8977 |
0.8827 |
0.9078 |
0.8992 |
| 2022-11-16 |
0.9202 |
1,338,868.3363 |
0.9254 |
0.8953 |
0.9440 |
0.8966 |
| 2022-11-15 |
0.9284 |
1,017,488.8611 |
0.9153 |
0.9059 |
0.9505 |
0.9249 |
| 2022-11-14 |
0.8819 |
2,228,827.3805 |
0.8831 |
0.8281 |
0.9232 |
0.9024 |
| 2022-11-13 |
0.8894 |
1,767,993.4548 |
0.8932 |
0.8642 |
0.9155 |
0.8908 |
| 2022-11-12 |
0.9069 |
2,581,551.4704 |
0.9371 |
0.8819 |
0.9371 |
0.8956 |
| 2022-11-11 |
0.9197 |
2,307,124.5210 |
0.9384 |
0.8743 |
0.9494 |
0.9217 |
| 2022-11-10 |
0.8881 |
1,929,163.3500 |
0.8222 |
0.8050 |
0.9618 |
0.9413 |
| 2022-11-09 |
0.9217 |
3,830,137.7893 |
0.9617 |
0.7843 |
0.9686 |
0.8274 |
| 2022-11-08 |
1.0471 |
3,605,871.4919 |
1.1335 |
0.8328 |
1.1528 |
0.9647 |
| 2022-11-07 |
1.1266 |
1,064,072.1669 |
1.1123 |
1.1019 |
1.1422 |
1.1310 |
| 2022-11-06 |
1.1572 |
852,355.4399 |
1.1671 |
1.1350 |
1.1739 |
1.1383 |
| 2022-11-05 |
1.1919 |
1,446,401.0264 |
1.1971 |
1.1758 |
1.2179 |
1.1816 |
| 2022-11-04 |
1.1741 |
1,339,438.6420 |
1.1493 |
1.1388 |
1.1962 |
1.1950 |
| 2022-11-03 |
1.1473 |
926,929.1819 |
1.1182 |
1.1152 |
1.1660 |
1.1520 |
| 2022-11-02 |
1.1394 |
1,441,015.5685 |
1.1415 |
1.0991 |
1.1804 |
1.1164 |
| 2022-11-01 |
1.1568 |
775,536.9208 |
1.1504 |
1.1386 |
1.1811 |
1.1419 |
| 2022-10-31 |
1.1208 |
864,492.3864 |
1.1102 |
1.0990 |
1.1494 |
1.1336 |
| 2022-10-30 |
1.1315 |
627,710.1456 |
1.1369 |
1.1139 |
1.1544 |
1.1154 |
| 2022-10-29 |
1.1463 |
537,812.6244 |
1.1367 |
1.1348 |
1.1634 |
1.1437 |
| 2022-10-28 |
1.1404 |
1,512,097.1200 |
1.1251 |
1.1208 |
1.1631 |
1.1372 |
| 2022-10-27 |
1.1333 |
915,972.6274 |
1.1271 |
1.1133 |
1.1531 |
1.1268 |
| 2022-10-26 |
1.1196 |
1,035,917.6699 |
1.0987 |
1.0987 |
1.1361 |
1.1299 |
| 2022-10-25 |
1.0857 |
1,140,576.3525 |
1.0676 |
1.0523 |
1.1290 |
1.0978 |
| 2022-10-24 |
1.0728 |
1,081,258.3734 |
1.0943 |
1.0579 |
1.0977 |
1.0667 |
| 2022-10-23 |
1.0792 |
1,282,944.1965 |
1.0660 |
1.0634 |
1.0988 |
1.0971 |
| 2022-10-22 |
1.0606 |
824,731.8337 |
1.0694 |
1.0458 |
1.0792 |
1.0697 |
| 2022-10-21 |
1.0390 |
1,566,586.2880 |
1.0427 |
1.0061 |
1.0792 |
1.0676 |
| 2022-10-20 |
1.0461 |
1,634,507.2155 |
1.0039 |
0.9981 |
1.0912 |
1.0335 |
| 2022-10-19 |
1.0307 |
989,305.2537 |
1.0494 |
0.9927 |
1.0542 |
1.0027 |
| 2022-10-18 |
1.0540 |
1,035,822.4304 |
1.0646 |
1.0233 |
1.0797 |
1.0458 |
| 2022-10-17 |
1.0508 |
633,242.1018 |
1.0504 |
1.0386 |
1.0680 |
1.0625 |
| 2022-10-16 |
1.0541 |
838,474.8878 |
1.0509 |
1.0367 |
1.0749 |
1.0418 |
| 2022-10-15 |
1.0412 |
910,340.9603 |
1.0076 |
1.0029 |
1.0732 |
1.0611 |
| 2022-10-14 |
1.0233 |
1,041,433.1708 |
1.0144 |
0.9916 |
1.0473 |
1.0066 |
| 2022-10-13 |
0.9826 |
2,217,031.2880 |
1.0379 |
0.9400 |
1.0420 |
1.0189 |
| 2022-10-12 |
1.0442 |
587,407.3973 |
1.0432 |
1.0268 |
1.0543 |
1.0391 |