Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-16 |
10.1401 |
437,813.7398 |
10.2480 |
9.4414 |
11.2270 |
10.0720 |
| 2021-05-15 |
10.8681 |
727,333.3914 |
11.1770 |
10.1290 |
11.9000 |
10.3900 |
| 2021-05-14 |
11.0884 |
613,451.7839 |
10.5820 |
10.5190 |
11.6530 |
11.2510 |
| 2021-05-13 |
10.6339 |
1,608,093.3596 |
10.3770 |
9.4438 |
11.6360 |
10.1450 |
| 2021-05-12 |
12.9259 |
1,099,076.0121 |
14.5260 |
11.0470 |
14.8720 |
11.3930 |
| 2021-05-11 |
11.5606 |
1,119,745.2424 |
9.2635 |
8.8035 |
14.0770 |
13.2060 |
| 2021-05-10 |
9.7363 |
759,282.9278 |
10.4980 |
8.2178 |
11.0080 |
9.5592 |
| 2021-05-09 |
10.0500 |
510,973.9115 |
10.3670 |
9.1203 |
11.0940 |
10.1910 |
| 2021-05-08 |
10.3590 |
520,551.4380 |
10.3770 |
9.6220 |
11.1980 |
10.3960 |
| 2021-05-07 |
11.3554 |
1,064,072.9511 |
11.4990 |
9.5631 |
13.2070 |
9.6391 |
| 2021-05-06 |
10.4012 |
1,517,933.1822 |
8.7583 |
8.4336 |
12.8130 |
11.4640 |
| 2021-05-05 |
7.5311 |
705,606.2898 |
6.3378 |
6.2133 |
8.4922 |
8.4048 |
| 2021-05-04 |
6.6172 |
610,572.2530 |
6.8362 |
6.2124 |
7.0866 |
6.5043 |
| 2021-05-03 |
6.7483 |
199,474.1647 |
6.5304 |
6.5304 |
6.8949 |
6.8589 |
| 2021-05-02 |
6.4551 |
155,465.3613 |
6.6214 |
6.2009 |
6.6965 |
6.5648 |
| 2021-05-01 |
6.4703 |
130,460.3140 |
6.4526 |
6.3033 |
6.6038 |
6.5706 |
| 2021-04-30 |
6.2068 |
191,872.5118 |
5.9026 |
5.7970 |
6.4321 |
6.4034 |
| 2021-04-29 |
5.8517 |
126,113.2045 |
5.9306 |
5.6276 |
6.0561 |
5.8855 |
| 2021-04-28 |
5.9301 |
224,352.8832 |
6.0688 |
5.7098 |
6.2218 |
5.8952 |
| 2021-04-27 |
5.9507 |
200,736.8306 |
5.8591 |
5.7534 |
6.1033 |
6.0602 |
| 2021-04-26 |
5.4691 |
564,054.0010 |
5.0000 |
4.9317 |
5.7756 |
5.7126 |
| 2021-04-25 |
5.1440 |
441,250.4570 |
5.0876 |
4.6166 |
5.4533 |
4.7123 |
| 2021-04-24 |
5.2696 |
322,221.7884 |
5.5755 |
5.0582 |
5.5897 |
5.2247 |
| 2021-04-23 |
5.2111 |
909,490.5508 |
5.8550 |
4.4699 |
5.9955 |
5.3815 |
| 2021-04-22 |
6.3391 |
641,429.9530 |
6.3306 |
5.5963 |
6.8182 |
5.8283 |
| 2021-04-21 |
6.5795 |
412,075.0736 |
6.7281 |
6.2409 |
6.8533 |
6.3849 |
| 2021-04-20 |
6.3974 |
533,037.9231 |
6.6480 |
6.0600 |
6.8441 |
6.7567 |
| 2021-04-19 |
6.9481 |
458,742.5072 |
7.2935 |
6.4966 |
7.4939 |
6.8667 |
| 2021-04-18 |
6.6819 |
1,178,708.1422 |
7.7916 |
5.8600 |
7.9202 |
7.2065 |
| 2021-04-17 |
8.2346 |
488,241.5485 |
8.5103 |
7.6079 |
8.8451 |
8.1029 |
| 2021-04-16 |
7.9143 |
772,183.1434 |
7.9100 |
7.0635 |
8.6576 |
8.5887 |
| 2021-04-15 |
7.6319 |
266,141.4456 |
7.6814 |
7.3000 |
7.9286 |
7.8730 |
| 2021-04-14 |
7.6035 |
672,519.1806 |
7.3881 |
7.0426 |
8.0920 |
7.6614 |
| 2021-04-13 |
7.1283 |
500,673.3444 |
6.5026 |
6.4277 |
7.5551 |
7.2724 |
| 2021-04-12 |
6.6157 |
216,465.1238 |
6.7598 |
6.3096 |
6.8701 |
6.4897 |
| 2021-04-11 |
6.8023 |
272,921.0106 |
6.6311 |
6.5633 |
7.0700 |
6.6640 |
| 2021-04-10 |
6.4261 |
570,455.7700 |
6.2108 |
6.1617 |
6.7596 |
6.5368 |
| 2021-04-09 |
6.3542 |
124,554.4125 |
6.4622 |
6.0801 |
6.5965 |
6.3302 |
| 2021-04-08 |
6.1575 |
196,034.1997 |
5.8886 |
5.8314 |
6.4664 |
6.4508 |
| 2021-04-07 |
6.3269 |
715,860.4613 |
6.6496 |
5.7298 |
7.0436 |
6.0168 |
| 2021-04-06 |
6.6605 |
462,053.7126 |
6.7117 |
6.1978 |
7.1004 |
6.6692 |
| 2021-04-05 |
6.4699 |
628,158.5342 |
6.2998 |
5.8458 |
7.0813 |
6.5676 |
| 2021-04-04 |
5.7956 |
325,717.9451 |
5.4097 |
5.3411 |
6.2831 |
6.2650 |
| 2021-04-03 |
5.9945 |
708,859.2709 |
6.2864 |
5.4505 |
6.4827 |
5.5644 |
| 2021-04-02 |
5.8682 |
535,140.4088 |
5.6160 |
5.3498 |
6.3508 |
6.1756 |
| 2021-04-01 |
5.1406 |
442,416.9040 |
4.8112 |
4.7212 |
5.9630 |
5.5152 |
| 2021-03-31 |
4.4478 |
334,402.9117 |
4.3478 |
4.0753 |
4.8997 |
4.8808 |
| 2021-03-30 |
4.3260 |
69,592.1465 |
4.2864 |
4.2136 |
4.4086 |
4.3399 |
| 2021-03-29 |
4.2256 |
84,453.6046 |
4.1161 |
4.0702 |
4.3129 |
4.2502 |
| 2021-03-28 |
4.1294 |
62,897.7887 |
4.0951 |
4.0398 |
4.2039 |
4.0786 |