Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-11 |
1.0390 |
1,489,615.2987 |
1.0337 |
1.0056 |
1.0614 |
1.0456 |
| 2022-10-10 |
1.0842 |
2,031,581.3943 |
1.1200 |
1.0056 |
1.1322 |
1.0538 |
| 2022-10-09 |
1.1226 |
627,736.1666 |
1.1121 |
1.1095 |
1.1339 |
1.1178 |
| 2022-10-08 |
1.1227 |
607,429.9699 |
1.1197 |
1.0920 |
1.1320 |
1.1053 |
| 2022-10-07 |
1.1378 |
937,942.5348 |
1.1546 |
1.1021 |
1.1660 |
1.1201 |
| 2022-10-06 |
1.1772 |
1,185,578.9428 |
1.1750 |
1.1573 |
1.1912 |
1.1595 |
| 2022-10-05 |
1.1775 |
1,298,579.1018 |
1.1998 |
1.1552 |
1.2022 |
1.1718 |
| 2022-10-04 |
1.1923 |
1,155,676.1203 |
1.1866 |
1.1743 |
1.2079 |
1.1986 |
| 2022-10-03 |
1.1744 |
1,423,069.7705 |
1.1595 |
1.1490 |
1.1933 |
1.1829 |
| 2022-10-02 |
1.1875 |
1,193,999.8576 |
1.2239 |
1.1529 |
1.2259 |
1.1587 |
| 2022-10-01 |
1.2009 |
802,587.8019 |
1.1825 |
1.1807 |
1.2346 |
1.2196 |
| 2022-09-30 |
1.1983 |
1,882,225.8735 |
1.2044 |
1.1673 |
1.2261 |
1.1691 |
| 2022-09-29 |
1.1914 |
2,467,611.3141 |
1.1474 |
1.1437 |
1.2298 |
1.2068 |
| 2022-09-28 |
1.1326 |
2,256,410.6841 |
1.1539 |
1.1020 |
1.1658 |
1.1579 |
| 2022-09-27 |
1.1923 |
1,745,453.5974 |
1.1831 |
1.1378 |
1.2270 |
1.1461 |
| 2022-09-26 |
1.1683 |
2,129,102.7041 |
1.1645 |
1.1344 |
1.1910 |
1.1744 |
| 2022-09-25 |
1.1940 |
1,416,344.1243 |
1.1991 |
1.1412 |
1.2208 |
1.1658 |
| 2022-09-24 |
1.2274 |
1,592,097.3166 |
1.2286 |
1.1878 |
1.2479 |
1.1948 |
| 2022-09-23 |
1.2138 |
2,124,660.8070 |
1.2374 |
1.1671 |
1.2590 |
1.2308 |
| 2022-09-22 |
1.2105 |
1,864,666.1490 |
1.1795 |
1.1654 |
1.2512 |
1.2363 |
| 2022-09-21 |
1.2872 |
2,998,062.2380 |
1.3378 |
1.1566 |
1.3629 |
1.1757 |
| 2022-09-20 |
1.3030 |
2,552,122.6711 |
1.2975 |
1.2428 |
1.3829 |
1.3382 |
| 2022-09-19 |
1.2588 |
1,962,902.6010 |
1.2731 |
1.2105 |
1.3100 |
1.3008 |
| 2022-09-18 |
1.3856 |
1,517,092.3666 |
1.4722 |
1.2353 |
1.4736 |
1.2631 |
| 2022-09-17 |
1.4459 |
998,742.8794 |
1.4241 |
1.4168 |
1.4893 |
1.4807 |
| 2022-09-16 |
1.4183 |
2,260,244.4256 |
1.3811 |
1.3787 |
1.4538 |
1.4098 |
| 2022-09-15 |
1.4283 |
1,810,610.0688 |
1.4729 |
1.3732 |
1.4821 |
1.3732 |
| 2022-09-14 |
1.4679 |
1,986,037.7550 |
1.4689 |
1.4117 |
1.5041 |
1.4619 |
| 2022-09-13 |
1.6140 |
2,580,187.8057 |
1.6602 |
1.4699 |
1.6964 |
1.4811 |
| 2022-09-12 |
1.6931 |
2,231,863.4323 |
1.7129 |
1.6327 |
1.7766 |
1.6701 |
| 2022-09-11 |
1.7535 |
2,034,768.2467 |
1.7484 |
1.7025 |
1.8285 |
1.7201 |
| 2022-09-10 |
1.7445 |
1,930,370.7595 |
1.6617 |
1.6354 |
1.8674 |
1.7591 |
| 2022-09-09 |
1.6587 |
2,214,702.3893 |
1.6040 |
1.5675 |
1.7457 |
1.6656 |
| 2022-09-08 |
1.6369 |
2,404,125.2761 |
1.6647 |
1.5860 |
1.7316 |
1.6096 |
| 2022-09-07 |
1.5197 |
3,756,453.5073 |
1.3958 |
1.3609 |
1.7020 |
1.6772 |
| 2022-09-06 |
1.5110 |
2,932,509.9512 |
1.5697 |
1.3773 |
1.5876 |
1.4046 |
| 2022-09-05 |
1.4845 |
3,430,062.7635 |
1.4939 |
1.4204 |
1.5764 |
1.5663 |
| 2022-09-04 |
1.4969 |
2,688,041.0794 |
1.5173 |
1.4667 |
1.5458 |
1.4827 |
| 2022-09-03 |
1.5370 |
3,799,824.5283 |
1.5451 |
1.5080 |
1.5999 |
1.5278 |
| 2022-09-02 |
1.5202 |
3,813,976.6117 |
1.4797 |
1.4788 |
1.5888 |
1.5170 |
| 2022-09-01 |
1.4195 |
3,171,853.2345 |
1.3729 |
1.3433 |
1.4982 |
1.4707 |
| 2022-08-31 |
1.4003 |
2,531,860.3633 |
1.3950 |
1.3642 |
1.4453 |
1.3672 |
| 2022-08-30 |
1.4302 |
3,112,887.3913 |
1.4937 |
1.3446 |
1.5172 |
1.3935 |
| 2022-08-29 |
1.4489 |
1,532,766.2151 |
1.4244 |
1.4042 |
1.4973 |
1.4824 |
| 2022-08-28 |
1.5180 |
1,406,326.5806 |
1.5401 |
1.4761 |
1.5687 |
1.4846 |
| 2022-08-27 |
1.5171 |
2,710,670.9326 |
1.5454 |
1.4673 |
1.5586 |
1.5344 |
| 2022-08-26 |
1.6763 |
4,057,506.6587 |
1.7318 |
1.5494 |
1.7740 |
1.5642 |
| 2022-08-25 |
1.7149 |
3,298,733.4695 |
1.7720 |
1.6581 |
1.7886 |
1.7685 |
| 2022-08-24 |
1.7207 |
3,367,285.1489 |
1.8063 |
1.6750 |
1.8132 |
1.7933 |
| 2022-08-23 |
1.7872 |
6,119,160.7567 |
1.8365 |
1.7096 |
1.8964 |
1.7756 |