Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.8138 |
4,060,548.6984 |
0.8038 |
0.7772 |
0.8529 |
0.8429 |
| 2025-04-02 |
0.7878 |
8,828,687.0589 |
0.6875 |
0.6738 |
0.8700 |
0.7959 |
| 2025-04-01 |
0.6600 |
4,706,978.6023 |
0.6172 |
0.6015 |
0.7092 |
0.6826 |
| 2025-03-31 |
0.6085 |
4,704,040.0822 |
0.5955 |
0.5738 |
0.6511 |
0.6155 |
| 2025-03-30 |
0.5887 |
4,278,678.3481 |
0.5455 |
0.5399 |
0.6186 |
0.5889 |
| 2025-03-29 |
0.5623 |
1,914,256.9278 |
0.5713 |
0.5469 |
0.5866 |
0.5533 |
| 2025-03-28 |
0.5854 |
2,173,222.9152 |
0.5823 |
0.5703 |
0.6038 |
0.5802 |
| 2025-03-27 |
0.5769 |
521,639.9701 |
0.5800 |
0.5632 |
0.5889 |
0.5740 |
| 2025-03-26 |
0.5789 |
732,237.2959 |
0.5712 |
0.5670 |
0.5948 |
0.5830 |
| 2025-03-25 |
0.5734 |
736,572.8413 |
0.5729 |
0.5630 |
0.5843 |
0.5768 |
| 2025-03-24 |
0.5695 |
1,964,725.6463 |
0.5610 |
0.5495 |
0.5824 |
0.5721 |
| 2025-03-23 |
0.5466 |
225,002.6734 |
0.5500 |
0.5434 |
0.5515 |
0.5498 |
| 2025-03-22 |
0.5527 |
798,193.8780 |
0.5494 |
0.5416 |
0.5624 |
0.5551 |
| 2025-03-21 |
0.5447 |
858,866.9042 |
0.5559 |
0.5323 |
0.5603 |
0.5442 |
| 2025-03-20 |
0.5773 |
1,883,184.7268 |
0.5813 |
0.5495 |
0.5975 |
0.5593 |
| 2025-03-19 |
0.6122 |
4,208,058.8775 |
0.5730 |
0.5643 |
0.6662 |
0.5726 |
| 2025-03-18 |
0.5095 |
3,017,920.4043 |
0.4997 |
0.4866 |
0.5756 |
0.5577 |
| 2025-03-17 |
0.4895 |
1,092,488.1579 |
0.4761 |
0.4758 |
0.5042 |
0.5036 |
| 2025-03-16 |
0.4884 |
783,380.0860 |
0.5038 |
0.4718 |
0.5097 |
0.4846 |
| 2025-03-15 |
0.5011 |
342,156.7158 |
0.5023 |
0.4962 |
0.5074 |
0.5048 |
| 2025-03-14 |
0.5006 |
458,249.8295 |
0.4972 |
0.4946 |
0.5058 |
0.5044 |
| 2025-03-13 |
0.4973 |
1,063,416.0870 |
0.4973 |
0.4827 |
0.5083 |
0.4921 |
| 2025-03-12 |
0.4909 |
1,319,709.1785 |
0.4866 |
0.4722 |
0.5073 |
0.4962 |
| 2025-03-11 |
0.4667 |
1,795,208.7739 |
0.4600 |
0.4337 |
0.4991 |
0.4980 |
| 2025-03-10 |
0.4946 |
1,327,998.3023 |
0.4812 |
0.4760 |
0.5147 |
0.4865 |
| 2025-03-09 |
0.5109 |
1,203,792.0040 |
0.5345 |
0.4775 |
0.5384 |
0.4858 |
| 2025-03-08 |
0.5397 |
641,570.0997 |
0.5454 |
0.5318 |
0.5486 |
0.5381 |
| 2025-03-07 |
0.5476 |
1,470,942.3277 |
0.5415 |
0.5118 |
0.5691 |
0.5492 |
| 2025-03-06 |
0.5537 |
1,025,398.5857 |
0.5537 |
0.5339 |
0.5701 |
0.5462 |
| 2025-03-05 |
0.5388 |
609,197.0814 |
0.5337 |
0.5278 |
0.5527 |
0.5448 |
| 2025-03-04 |
0.5350 |
1,283,952.4184 |
0.5519 |
0.5156 |
0.5563 |
0.5192 |
| 2025-03-03 |
0.6016 |
1,619,267.0893 |
0.6413 |
0.5478 |
0.6467 |
0.5478 |
| 2025-03-02 |
0.6039 |
1,650,139.8327 |
0.5623 |
0.5562 |
0.6417 |
0.6340 |
| 2025-03-01 |
0.5553 |
630,312.7471 |
0.5608 |
0.5403 |
0.5668 |
0.5532 |
| 2025-02-28 |
0.5365 |
1,622,992.5692 |
0.5611 |
0.5109 |
0.5676 |
0.5620 |
| 2025-02-27 |
0.5646 |
394,079.7800 |
0.5561 |
0.5516 |
0.5747 |
0.5728 |
| 2025-02-26 |
0.5617 |
610,422.9678 |
0.5635 |
0.5449 |
0.5715 |
0.5474 |
| 2025-02-25 |
0.5519 |
2,276,300.8115 |
0.5652 |
0.5231 |
0.5699 |
0.5667 |
| 2025-02-24 |
0.6148 |
1,018,850.6581 |
0.6424 |
0.5813 |
0.6446 |
0.5928 |
| 2025-02-23 |
0.6450 |
421,030.2930 |
0.6444 |
0.6348 |
0.6601 |
0.6380 |
| 2025-02-22 |
0.6313 |
445,099.1520 |
0.6210 |
0.6188 |
0.6501 |
0.6441 |
| 2025-02-21 |
0.6364 |
813,479.9308 |
0.6430 |
0.6068 |
0.6659 |
0.6207 |
| 2025-02-20 |
0.6441 |
638,096.7946 |
0.6334 |
0.6296 |
0.6591 |
0.6458 |
| 2025-02-19 |
0.6171 |
802,516.9588 |
0.6148 |
0.6021 |
0.6264 |
0.6227 |
| 2025-02-18 |
0.6129 |
1,122,531.7113 |
0.6367 |
0.5921 |
0.6396 |
0.5981 |
| 2025-02-17 |
0.6345 |
826,276.4080 |
0.6284 |
0.6198 |
0.6538 |
0.6403 |
| 2025-02-16 |
0.6383 |
525,478.9746 |
0.6455 |
0.6252 |
0.6505 |
0.6328 |
| 2025-02-15 |
0.6602 |
612,857.7817 |
0.6657 |
0.6493 |
0.6749 |
0.6536 |
| 2025-02-14 |
0.6492 |
522,001.3888 |
0.6444 |
0.6368 |
0.6627 |
0.6571 |
| 2025-02-13 |
0.6454 |
690,844.4813 |
0.6585 |
0.6329 |
0.6624 |
0.6384 |