Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-22 |
1.6204 |
9,579,995.5360 |
1.5669 |
1.4692 |
1.9464 |
1.8240 |
| 2022-08-21 |
1.4586 |
5,789,453.2162 |
1.4101 |
1.3750 |
1.5464 |
1.5264 |
| 2022-08-20 |
1.3273 |
5,469,101.3407 |
1.2723 |
1.2677 |
1.4258 |
1.4085 |
| 2022-08-19 |
1.3381 |
8,602,982.9971 |
1.4831 |
1.2441 |
1.4903 |
1.2726 |
| 2022-08-18 |
1.4592 |
5,251,877.8837 |
1.4811 |
1.4139 |
1.5574 |
1.5461 |
| 2022-08-17 |
1.5436 |
5,518,695.6126 |
1.3823 |
1.3728 |
1.6628 |
1.4880 |
| 2022-08-16 |
1.2988 |
4,122,890.3605 |
1.2721 |
1.2410 |
1.3812 |
1.3589 |
| 2022-08-15 |
1.2895 |
2,725,584.8444 |
1.3060 |
1.2490 |
1.3549 |
1.2577 |
| 2022-08-14 |
1.3385 |
2,334,578.1570 |
1.3500 |
1.2933 |
1.3831 |
1.3119 |
| 2022-08-13 |
1.3483 |
2,510,545.6215 |
1.3290 |
1.3220 |
1.4036 |
1.3457 |
| 2022-08-12 |
1.3009 |
2,744,864.7195 |
1.3121 |
1.2675 |
1.3187 |
1.3143 |
| 2022-08-11 |
1.3089 |
2,775,474.9359 |
1.2768 |
1.2767 |
1.3359 |
1.3232 |
| 2022-08-10 |
1.2039 |
2,104,339.4272 |
1.1771 |
1.1486 |
1.2718 |
1.2670 |
| 2022-08-09 |
1.2115 |
2,342,184.0866 |
1.2522 |
1.1562 |
1.2579 |
1.1821 |
| 2022-08-08 |
1.2598 |
1,878,884.7101 |
1.2290 |
1.2278 |
1.2858 |
1.2505 |
| 2022-08-07 |
1.2293 |
1,809,133.0544 |
1.2243 |
1.2000 |
1.2519 |
1.2373 |
| 2022-08-06 |
1.2478 |
1,365,279.5280 |
1.2589 |
1.2216 |
1.2710 |
1.2347 |
| 2022-08-05 |
1.2296 |
2,230,342.9332 |
1.1875 |
1.1863 |
1.2695 |
1.2532 |
| 2022-08-04 |
1.1857 |
2,508,586.2828 |
1.1737 |
1.1521 |
1.2086 |
1.1834 |
| 2022-08-03 |
1.1990 |
2,728,524.8048 |
1.1851 |
1.1489 |
1.2321 |
1.1712 |
| 2022-08-02 |
1.1898 |
2,797,290.5246 |
1.2564 |
1.1552 |
1.2691 |
1.2030 |
| 2022-08-01 |
1.3131 |
2,219,513.1407 |
1.3306 |
1.2317 |
1.3684 |
1.2441 |
| 2022-07-31 |
1.3672 |
5,545,138.5481 |
1.3071 |
1.2782 |
1.4469 |
1.3845 |
| 2022-07-30 |
1.3106 |
5,444,979.3392 |
1.3009 |
1.2662 |
1.3876 |
1.3073 |
| 2022-07-29 |
1.2902 |
5,154,713.1389 |
1.3138 |
1.2476 |
1.3270 |
1.3098 |
| 2022-07-28 |
1.2833 |
7,741,976.1008 |
1.2564 |
1.2326 |
1.3558 |
1.3167 |
| 2022-07-27 |
1.1457 |
6,703,145.9938 |
1.1122 |
1.0904 |
1.2599 |
1.2597 |
| 2022-07-26 |
1.0932 |
6,021,733.6661 |
1.1071 |
1.0661 |
1.1125 |
1.1102 |
| 2022-07-25 |
1.1610 |
5,758,477.5843 |
1.2034 |
1.1226 |
1.2060 |
1.1574 |
| 2022-07-24 |
1.2298 |
8,857,204.1875 |
1.1640 |
1.1624 |
1.2645 |
1.2185 |
| 2022-07-23 |
1.1605 |
7,416,981.5851 |
1.1745 |
1.1272 |
1.1990 |
1.1463 |
| 2022-07-22 |
1.1256 |
12,691,780.2679 |
1.0535 |
1.0379 |
1.2003 |
1.1800 |
| 2022-07-21 |
1.0290 |
6,328,481.3579 |
1.0402 |
1.0047 |
1.0577 |
1.0504 |
| 2022-07-20 |
1.0742 |
10,799,835.1261 |
1.0766 |
1.0279 |
1.1036 |
1.0432 |
| 2022-07-19 |
1.0544 |
9,883,226.9405 |
1.0558 |
1.0230 |
1.0942 |
1.0709 |
| 2022-07-18 |
1.0385 |
6,269,086.0207 |
0.9854 |
0.9827 |
1.0696 |
1.0285 |
| 2022-07-17 |
1.0004 |
5,312,886.8309 |
1.0094 |
0.9760 |
1.0259 |
0.9954 |
| 2022-07-16 |
0.9825 |
4,957,836.6536 |
0.9752 |
0.9518 |
1.0156 |
1.0043 |
| 2022-07-15 |
0.9752 |
4,561,131.2104 |
0.9715 |
0.9589 |
0.9938 |
0.9750 |
| 2022-07-14 |
0.9421 |
6,317,408.4240 |
0.9502 |
0.9157 |
0.9778 |
0.9679 |
| 2022-07-13 |
0.9175 |
5,581,957.8572 |
0.9171 |
0.8902 |
0.9505 |
0.9312 |
| 2022-07-12 |
0.9347 |
3,857,327.2583 |
0.9394 |
0.9155 |
0.9496 |
0.9231 |
| 2022-07-11 |
0.9803 |
4,023,717.3738 |
1.0034 |
0.9341 |
1.0056 |
0.9366 |
| 2022-07-10 |
1.0167 |
3,822,378.0387 |
1.0387 |
0.9969 |
1.0387 |
1.0036 |
| 2022-07-09 |
1.0329 |
2,927,069.3352 |
1.0134 |
1.0133 |
1.0491 |
1.0437 |