Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
1.0310 |
5,705,982.3426 |
1.0314 |
1.0044 |
1.0719 |
1.0267 |
| 2022-07-07 |
1.0107 |
4,032,823.0688 |
0.9988 |
0.9893 |
1.0381 |
1.0260 |
| 2022-07-06 |
0.9838 |
5,167,589.7844 |
0.9719 |
0.9589 |
1.0098 |
1.0026 |
| 2022-07-05 |
0.9636 |
6,318,557.0669 |
0.9869 |
0.9302 |
1.0013 |
0.9751 |
| 2022-07-04 |
0.9534 |
4,500,736.1278 |
0.9446 |
0.9197 |
0.9881 |
0.9829 |
| 2022-07-03 |
0.9287 |
3,992,164.3626 |
0.9380 |
0.9122 |
0.9501 |
0.9489 |
| 2022-07-02 |
0.9174 |
5,371,788.4412 |
0.9110 |
0.9000 |
0.9449 |
0.9386 |
| 2022-07-01 |
0.9137 |
7,755,641.9518 |
0.9272 |
0.8895 |
0.9524 |
0.9169 |
| 2022-06-30 |
0.9029 |
9,089,519.8481 |
0.9366 |
0.8698 |
0.9387 |
0.8927 |
| 2022-06-29 |
0.9407 |
9,391,091.2567 |
0.9451 |
0.9218 |
0.9591 |
0.9459 |
| 2022-06-28 |
0.9784 |
8,979,860.8874 |
0.9857 |
0.9534 |
1.0048 |
0.9581 |
| 2022-06-27 |
0.9965 |
9,173,442.8983 |
0.9894 |
0.9644 |
1.0276 |
0.9883 |
| 2022-06-26 |
1.0147 |
8,011,242.6071 |
1.0082 |
0.9961 |
1.0390 |
1.0260 |
| 2022-06-25 |
1.0031 |
9,964,455.3501 |
1.0047 |
0.9708 |
1.0301 |
1.0086 |
| 2022-06-24 |
0.9988 |
10,628,522.0302 |
0.9752 |
0.9746 |
1.0211 |
1.0086 |
| 2022-06-23 |
0.9539 |
8,432,896.2631 |
0.9253 |
0.9223 |
0.9720 |
0.9702 |
| 2022-06-22 |
0.9364 |
13,290,341.8654 |
0.9600 |
0.9174 |
0.9607 |
0.9334 |
| 2022-06-21 |
0.9764 |
8,432,700.1077 |
0.9625 |
0.9462 |
1.0052 |
0.9626 |
| 2022-06-20 |
0.9508 |
7,559,031.0822 |
0.9675 |
0.9238 |
0.9865 |
0.9465 |
| 2022-06-19 |
0.9081 |
15,649,622.5370 |
0.8872 |
0.8594 |
0.9776 |
0.9589 |
| 2022-06-18 |
0.8836 |
15,793,523.8064 |
0.9376 |
0.8159 |
0.9492 |
0.8871 |
| 2022-06-17 |
0.9375 |
22,574,797.5912 |
0.9099 |
0.9041 |
0.9666 |
0.9386 |
| 2022-06-16 |
0.9507 |
23,533,674.2608 |
1.0092 |
0.9015 |
1.0243 |
0.9052 |
| 2022-06-15 |
0.9135 |
25,236,953.6545 |
0.9414 |
0.8544 |
1.0158 |
1.0079 |
| 2022-06-14 |
0.9234 |
23,454,924.8800 |
0.9185 |
0.8529 |
0.9615 |
0.9241 |
| 2022-06-13 |
0.9436 |
22,398,445.0637 |
1.0287 |
0.8795 |
1.0446 |
0.9034 |
| 2022-06-12 |
1.0745 |
11,908,568.5832 |
1.1189 |
1.0359 |
1.1260 |
1.0454 |
| 2022-06-11 |
1.1615 |
9,004,963.1352 |
1.1838 |
1.0971 |
1.2144 |
1.1327 |
| 2022-06-10 |
1.2132 |
7,182,251.3896 |
1.2396 |
1.1638 |
1.2524 |
1.1774 |
| 2022-06-09 |
1.2548 |
6,391,431.6136 |
1.2547 |
1.2296 |
1.2762 |
1.2440 |
| 2022-06-08 |
1.2691 |
10,378,551.7441 |
1.2837 |
1.2424 |
1.3074 |
1.2554 |
| 2022-06-07 |
1.2556 |
7,754,015.2093 |
1.3029 |
1.2192 |
1.3248 |
1.3081 |
| 2022-06-06 |
1.3070 |
7,371,986.2155 |
1.2694 |
1.2629 |
1.3341 |
1.2980 |
| 2022-06-05 |
1.2725 |
6,853,700.5461 |
1.2848 |
1.2567 |
1.2945 |
1.2823 |
| 2022-06-04 |
1.2681 |
7,027,684.7385 |
1.2654 |
1.2414 |
1.2953 |
1.2851 |
| 2022-06-03 |
1.2646 |
7,182,098.6690 |
1.2936 |
1.2340 |
1.3008 |
1.2651 |
| 2022-06-02 |
1.2680 |
7,738,412.0164 |
1.2663 |
1.2466 |
1.2972 |
1.2950 |
| 2022-06-01 |
1.3373 |
9,953,798.0379 |
1.3807 |
1.2410 |
1.4048 |
1.2582 |
| 2022-05-31 |
1.3653 |
9,981,112.8374 |
1.3867 |
1.3287 |
1.3981 |
1.3658 |
| 2022-05-30 |
1.3433 |
10,095,085.7162 |
1.2936 |
1.2825 |
1.4026 |
1.3852 |
| 2022-05-29 |
1.2618 |
11,527,945.2731 |
1.2551 |
1.2307 |
1.2958 |
1.2943 |
| 2022-05-28 |
1.2413 |
8,425,647.8782 |
1.2153 |
1.2057 |
1.2628 |
1.2488 |
| 2022-05-27 |
1.2240 |
10,875,453.7257 |
1.2392 |
1.1869 |
1.2601 |
1.2214 |
| 2022-05-26 |
1.2604 |
10,254,700.2841 |
1.3248 |
1.1881 |
1.3405 |
1.2570 |
| 2022-05-25 |
1.3371 |
6,402,147.1824 |
1.3426 |
1.3068 |
1.3738 |
1.3226 |
| 2022-05-24 |
1.3198 |
7,369,910.9889 |
1.3054 |
1.2723 |
1.3512 |
1.3457 |
| 2022-05-23 |
1.3750 |
7,634,744.8848 |
1.3536 |
1.3214 |
1.4364 |
1.3293 |
| 2022-05-22 |
1.3337 |
7,121,815.5679 |
1.3060 |
1.2928 |
1.3711 |
1.3573 |
| 2022-05-21 |
1.2885 |
7,298,022.3952 |
1.2732 |
1.2462 |
1.3240 |
1.3005 |
| 2022-05-20 |
1.2974 |
6,490,250.9704 |
1.3205 |
1.2453 |
1.3456 |
1.2735 |