Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.8779 |
512,315.1464 |
0.8640 |
0.8585 |
0.8967 |
0.8963 |
| 2024-02-29 |
0.8726 |
795,099.0922 |
0.8298 |
0.8282 |
0.8957 |
0.8621 |
| 2024-02-28 |
0.8368 |
1,018,358.9218 |
0.8345 |
0.7726 |
0.8736 |
0.8289 |
| 2024-02-27 |
0.8239 |
538,249.7808 |
0.8142 |
0.8066 |
0.8360 |
0.8316 |
| 2024-02-26 |
0.7937 |
524,948.7037 |
0.7996 |
0.7751 |
0.8157 |
0.8122 |
| 2024-02-25 |
0.7957 |
415,960.1121 |
0.8038 |
0.7858 |
0.8043 |
0.8019 |
| 2024-02-24 |
0.8025 |
690,281.1073 |
0.7998 |
0.7831 |
0.8634 |
0.8021 |
| 2024-02-23 |
0.8012 |
992,134.5750 |
0.7763 |
0.7602 |
0.8826 |
0.8054 |
| 2024-02-22 |
0.7672 |
395,128.1710 |
0.7649 |
0.7500 |
0.7821 |
0.7801 |
| 2024-02-21 |
0.7680 |
555,906.4235 |
0.7989 |
0.7368 |
0.7999 |
0.7618 |
| 2024-02-20 |
0.7862 |
657,714.2408 |
0.7925 |
0.7529 |
0.8080 |
0.7779 |
| 2024-02-19 |
0.7818 |
466,671.6573 |
0.7790 |
0.7729 |
0.7879 |
0.7863 |
| 2024-02-18 |
0.7756 |
444,630.9455 |
0.7687 |
0.7626 |
0.7857 |
0.7780 |
| 2024-02-17 |
0.7594 |
507,561.9625 |
0.7671 |
0.7428 |
0.7702 |
0.7669 |
| 2024-02-16 |
0.7690 |
480,021.6288 |
0.7722 |
0.7486 |
0.7833 |
0.7598 |
| 2024-02-15 |
0.7690 |
664,420.5216 |
0.7571 |
0.7554 |
0.7825 |
0.7723 |
| 2024-02-14 |
0.7475 |
364,035.5858 |
0.7372 |
0.7309 |
0.7619 |
0.7529 |
| 2024-02-13 |
0.7428 |
485,244.8320 |
0.7546 |
0.7240 |
0.7589 |
0.7386 |
| 2024-02-12 |
0.7390 |
545,307.1043 |
0.7340 |
0.7182 |
0.7601 |
0.7537 |
| 2024-02-11 |
0.7387 |
481,928.8072 |
0.7360 |
0.7297 |
0.7488 |
0.7339 |
| 2024-02-10 |
0.7345 |
400,535.2583 |
0.7424 |
0.7251 |
0.7447 |
0.7331 |
| 2024-02-09 |
0.7400 |
797,782.7768 |
0.7198 |
0.7197 |
0.7530 |
0.7414 |
| 2024-02-08 |
0.7212 |
485,729.8002 |
0.7196 |
0.7124 |
0.7265 |
0.7205 |
| 2024-02-07 |
0.7098 |
338,529.3541 |
0.7135 |
0.7035 |
0.7180 |
0.7136 |
| 2024-02-06 |
0.7168 |
563,910.8350 |
0.7102 |
0.7099 |
0.7242 |
0.7186 |
| 2024-02-05 |
0.7036 |
542,972.7698 |
0.6968 |
0.6869 |
0.7115 |
0.7046 |
| 2024-02-04 |
0.7091 |
449,517.1405 |
0.7236 |
0.6962 |
0.7236 |
0.6988 |
| 2024-02-03 |
0.7169 |
571,466.9566 |
0.7151 |
0.7093 |
0.7319 |
0.7260 |
| 2024-02-02 |
0.7046 |
398,234.0288 |
0.7033 |
0.6950 |
0.7113 |
0.7073 |
| 2024-02-01 |
0.6909 |
621,273.8547 |
0.6893 |
0.6758 |
0.7011 |
0.6957 |
| 2024-01-31 |
0.6962 |
760,117.7598 |
0.7024 |
0.6803 |
0.7049 |
0.6975 |
| 2024-01-30 |
0.7169 |
677,485.5189 |
0.7170 |
0.7070 |
0.7257 |
0.7141 |
| 2024-01-29 |
0.7078 |
555,641.4066 |
0.7097 |
0.6959 |
0.7207 |
0.7189 |
| 2024-01-28 |
0.7199 |
891,036.0525 |
0.7097 |
0.7013 |
0.7350 |
0.7068 |
| 2024-01-27 |
0.7026 |
477,277.6942 |
0.7048 |
0.6949 |
0.7109 |
0.7098 |
| 2024-01-26 |
0.6971 |
588,775.2627 |
0.6891 |
0.6837 |
0.7077 |
0.7044 |
| 2024-01-25 |
0.6816 |
414,864.4242 |
0.6884 |
0.6741 |
0.6902 |
0.6793 |
| 2024-01-24 |
0.6783 |
675,519.0947 |
0.6775 |
0.6693 |
0.6874 |
0.6793 |
| 2024-01-23 |
0.6718 |
933,838.7732 |
0.6906 |
0.6434 |
0.7045 |
0.6716 |
| 2024-01-22 |
0.7070 |
941,260.1119 |
0.7206 |
0.6899 |
0.7252 |
0.6984 |
| 2024-01-21 |
0.7290 |
512,006.7535 |
0.7267 |
0.7224 |
0.7334 |
0.7296 |
| 2024-01-20 |
0.7169 |
598,571.2256 |
0.7226 |
0.7103 |
0.7226 |
0.7156 |
| 2024-01-19 |
0.7099 |
841,801.4616 |
0.7181 |
0.6808 |
0.7248 |
0.7168 |
| 2024-01-18 |
0.7412 |
806,069.3659 |
0.7617 |
0.7059 |
0.7620 |
0.7189 |
| 2024-01-17 |
0.7616 |
622,069.9050 |
0.7744 |
0.7484 |
0.7790 |
0.7597 |
| 2024-01-16 |
0.7756 |
578,745.3996 |
0.7792 |
0.7537 |
0.7885 |
0.7770 |
| 2024-01-15 |
0.7750 |
652,218.3687 |
0.7453 |
0.7453 |
0.7951 |
0.7765 |
| 2024-01-14 |
0.7630 |
516,172.1161 |
0.7648 |
0.7517 |
0.7713 |
0.7660 |
| 2024-01-13 |
0.7637 |
386,619.9000 |
0.7717 |
0.7472 |
0.7739 |
0.7639 |
| 2024-01-12 |
0.7885 |
630,176.3190 |
0.7851 |
0.7480 |
0.8113 |
0.7710 |